{"timestamp": "2026-11-03 03:47:20", "data": {"options": [{"option": "MULL261120C00009000", "bid": 5.5, "bid_size": 468.0, "ask": 6.5, "ask_size": 467.0, "iv": 1.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.023, "vega": 0.0042, "theta": -0.0186, "rho": 0.0043, "theo": 5.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MULL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.3753, "open_interest": 5.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0231, "vega": 0.0042, "theta": -0.0195, "rho": -0.0006, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T10:07:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261120C00010000", "bid": 4.6, "bid_size": 507.0, "ask": 5.6, "ask_size": 473.0, "iv": 1.6142, "open_interest": 22.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0334, "vega": 0.0057, "theta": -0.0238, "rho": 0.0045, "theo": 5.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-30T15:51:40", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MULL261120P00010000", "bid": 0.15, "bid_size": 2216.0, "ask": 0.3, "ask_size": 307.0, "iv": 1.4815, "open_interest": 19.0, "volume": 4.0, "delta": -0.0981, "gamma": 0.0335, "vega": 0.0057, "theta": -0.0246, "rho": -0.0008, "theo": 0.2749, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:47:41", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "MULL261120C00011000", "bid": 3.8, "bid_size": 1849.0, "ask": 4.6, "ask_size": 1833.0, "iv": 1.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0465, "vega": 0.0074, "theta": -0.0295, "rho": 0.0046, "theo": 4.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MULL261120P00011000", "bid": 0.25, "bid_size": 2485.0, "ask": 0.65, "ask_size": 3217.0, "iv": 1.5284, "open_interest": 0.0, "volume": 2.0, "delta": -0.1426, "gamma": 0.0466, "vega": 0.0074, "theta": -0.0301, "rho": -0.0012, "theo": 0.4065, "change": 0.165, "open": 0.35, "high": 0.44, "low": 0.35, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:51:08", "percent_change": 60.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261120C00012000", "bid": 3.1, "bid_size": 1900.0, "ask": 3.8, "ask_size": 1935.0, "iv": 1.4351, "open_interest": 32.0, "volume": 1.0, "delta": 0.7998, "gamma": 0.0618, "vega": 0.0092, "theta": -0.0351, "rho": 0.0046, "theo": 3.4025, "change": -0.5, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:57:21", "percent_change": -11.3636, "prev_day_close": 4.39999985694885}, {"option": "MULL261120P00012000", "bid": 0.3, "bid_size": 3422.0, "ask": 0.65, "ask_size": 13.0, "iv": 1.2489, "open_interest": 62.0, "volume": 26.0, "delta": -0.2022, "gamma": 0.062, "vega": 0.0093, "theta": -0.0356, "rho": -0.0017, "theo": 0.5968, "change": 0.0, "open": 0.25, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:10:16", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "MULL261120C00013000", "bid": 2.3, "bid_size": 1946.0, "ask": 3.2, "ask_size": 1792.0, "iv": 1.3843, "open_interest": 3.0, "volume": 1.0, "delta": 0.7243, "gamma": 0.0774, "vega": 0.011, "theta": -0.0401, "rho": 0.0044, "theo": 2.6736, "change": -0.96, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T15:51:08", "percent_change": -27.0423, "prev_day_close": 3.54999995231628}, {"option": "MULL261120P00013000", "bid": 0.7, "bid_size": 2974.0, "ask": 1.3, "ask_size": 60.0, "iv": 1.2775, "open_interest": 131.0, "volume": 32.0, "delta": -0.278, "gamma": 0.0777, "vega": 0.011, "theta": -0.0405, "rho": -0.0023, "theo": 0.8663, "change": 0.22, "open": 0.37, "high": 0.85, "low": 0.37, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:10:32", "percent_change": 36.6667, "prev_day_close": 0.599999994039536}, {"option": "MULL261120C00014000", "bid": 1.85, "bid_size": 1872.0, "ask": 2.5, "ask_size": 1940.0, "iv": 1.3702, "open_interest": 11.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0905, "vega": 0.0124, "theta": -0.0435, "rho": 0.004, "theo": 2.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T15:33:46", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MULL261120P00014000", "bid": 1.1, "bid_size": 2341.0, "ask": 1.55, "ask_size": 2670.0, "iv": 1.3367, "open_interest": 217.0, "volume": 39.0, "delta": -0.3677, "gamma": 0.0909, "vega": 0.0124, "theta": -0.0438, "rho": -0.0031, "theo": 1.2354, "change": 0.2, "open": 0.73, "high": 1.25, "low": 0.7, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:05:40", "percent_change": 22.2222, "prev_day_close": 0.900000005960464}, {"option": "MULL261120C00015000", "bid": 1.4, "bid_size": 2075.0, "ask": 1.95, "ask_size": 2152.0, "iv": 1.3445, "open_interest": 169.0, "volume": 16.0, "delta": 0.5382, "gamma": 0.0981, "vega": 0.013, "theta": -0.0449, "rho": 0.0035, "theo": 1.5275, "change": -0.62, "open": 1.64, "high": 1.95, "low": 1.64, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T15:29:07", "percent_change": -26.9565, "prev_day_close": 2.29999995231628}, {"option": "MULL261120P00015000", "bid": 1.65, "bid_size": 2043.0, "ask": 2.0, "ask_size": 2568.0, "iv": 1.3132, "open_interest": 222.0, "volume": 66.0, "delta": -0.465, "gamma": 0.0986, "vega": 0.013, "theta": -0.045, "rho": -0.0038, "theo": 1.7182, "change": 0.5, "open": 1.1, "high": 1.75, "low": 1.1, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:47:34", "percent_change": 40.0, "prev_day_close": 1.25}, {"option": "MULL261120C00016000", "bid": 1.05, "bid_size": 1935.0, "ask": 1.25, "ask_size": 219.0, "iv": 1.2339, "open_interest": 724.0, "volume": 43.0, "delta": 0.4426, "gamma": 0.0988, "vega": 0.013, "theta": -0.044, "rho": 0.003, "theo": 1.1255, "change": -0.7, "open": 2.1, "high": 2.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:11:42", "percent_change": -36.8421, "prev_day_close": 1.90000003576279}, {"option": "MULL261120P00016000", "bid": 2.15, "bid_size": 2217.0, "ask": 2.55, "ask_size": 828.0, "iv": 1.2413, "open_interest": 490.0, "volume": 9.0, "delta": -0.5611, "gamma": 0.0993, "vega": 0.0129, "theta": -0.044, "rho": -0.0045, "theo": 2.316, "change": 0.475, "open": 1.51, "high": 2.25, "low": 1.51, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:36:12", "percent_change": 26.7606, "prev_day_close": 1.77500003576279}, {"option": "MULL261120C00017000", "bid": 0.7, "bid_size": 2527.0, "ask": 1.0, "ask_size": 2344.0, "iv": 1.2323, "open_interest": 338.0, "volume": 35.0, "delta": 0.3561, "gamma": 0.0933, "vega": 0.0122, "theta": -0.0413, "rho": 0.0024, "theo": 0.8261, "change": -0.56, "open": 1.3, "high": 1.55, "low": 0.83, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T15:51:08", "percent_change": -40.0, "prev_day_close": 1.40000003576279}, {"option": "MULL261120P00017000", "bid": 2.75, "bid_size": 2170.0, "ask": 3.3, "ask_size": 1899.0, "iv": 1.2195, "open_interest": 387.0, "volume": 16.0, "delta": -0.6482, "gamma": 0.094, "vega": 0.0122, "theta": -0.0413, "rho": -0.0051, "theo": 3.0168, "change": 0.235, "open": 1.95, "high": 2.65, "low": 1.95, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-02T13:13:38", "percent_change": 10.1075, "prev_day_close": 2.32500004768372}, {"option": "MULL261120C00018000", "bid": 0.5, "bid_size": 2544.0, "ask": 0.7, "ask_size": 104.0, "iv": 1.2127, "open_interest": 173.0, "volume": 41.0, "delta": 0.283, "gamma": 0.0841, "vega": 0.0111, "theta": -0.0376, "rho": 0.0019, "theo": 0.6095, "change": -0.43, "open": 1.05, "high": 1.1, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:53:18", "percent_change": -43.0, "prev_day_close": 0.999999970197678}, {"option": "MULL261120P00018000", "bid": 3.5, "bid_size": 2147.0, "ask": 4.2, "ask_size": 1721.0, "iv": 1.2657, "open_interest": 488.0, "volume": 7.0, "delta": -0.7218, "gamma": 0.0848, "vega": 0.011, "theta": -0.0375, "rho": -0.0055, "theo": 3.8008, "change": 0.95, "open": 3.0, "high": 3.9, "low": 3.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T15:33:33", "percent_change": 32.2034, "prev_day_close": 2.94999992847443}, {"option": "MULL261120C00019000", "bid": 0.15, "bid_size": 4.0, "ask": 0.6, "ask_size": 2425.0, "iv": 1.283, "open_interest": 140.0, "volume": 40.0, "delta": 0.224, "gamma": 0.0734, "vega": 0.0098, "theta": -0.0335, "rho": 0.0015, "theo": 0.4549, "change": -0.32, "open": 0.85, "high": 0.85, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:30:58", "percent_change": -42.6667, "prev_day_close": 0.75}, {"option": "MULL261120P00019000", "bid": 4.5, "bid_size": 1937.0, "ask": 4.9, "ask_size": 1058.0, "iv": 1.2913, "open_interest": 578.0, "volume": 2.0, "delta": -0.7812, "gamma": 0.0741, "vega": 0.0096, "theta": -0.0333, "rho": -0.0057, "theo": 4.6472, "change": 0.95, "open": 4.22, "high": 4.7, "low": 4.22, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:44:29", "percent_change": 25.3333, "prev_day_close": 3.75}, {"option": "MULL261120C00020000", "bid": 0.25, "bid_size": 1926.0, "ask": 0.35, "ask_size": 86.0, "iv": 1.2046, "open_interest": 2235.0, "volume": 333.0, "delta": 0.1778, "gamma": 0.0627, "vega": 0.0085, "theta": -0.0295, "rho": 0.0012, "theo": 0.3445, "change": -0.22, "open": 0.5, "high": 0.61, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T15:59:49", "percent_change": -40.0, "prev_day_close": 0.550000011920929}, {"option": "MULL261120P00020000", "bid": 5.2, "bid_size": 2000.0, "ask": 5.8, "ask_size": 1058.0, "iv": 1.2114, "open_interest": 1184.0, "volume": 9.0, "delta": -0.828, "gamma": 0.0636, "vega": 0.0083, "theta": -0.0292, "rho": -0.0058, "theo": 5.538, "change": 0.63, "open": 4.15, "high": 5.18, "low": 4.15, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-02T13:54:04", "percent_change": 13.8461, "prev_day_close": 4.55000019073486}, {"option": "MULL261120C00021000", "bid": 0.15, "bid_size": 2485.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.1881, "open_interest": 446.0, "volume": 11.0, "delta": 0.142, "gamma": 0.0531, "vega": 0.0073, "theta": -0.0258, "rho": 0.001, "theo": 0.2651, "change": -0.175, "open": 0.55, "high": 0.55, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:52:33", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "MULL261120P00021000", "bid": 6.1, "bid_size": 1948.0, "ask": 7.0, "ask_size": 1448.0, "iv": 1.4015, "open_interest": 515.0, "volume": 8.0, "delta": -0.8642, "gamma": 0.054, "vega": 0.0071, "theta": -0.0254, "rho": -0.0059, "theo": 6.46, "change": 1.1, "open": 5.35, "high": 6.5, "low": 5.35, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T15:49:29", "percent_change": 20.3704, "prev_day_close": 5.39999985694885}, {"option": "MULL261120C00022000", "bid": 0.1, "bid_size": 2938.0, "ask": 0.4, "ask_size": 3169.0, "iv": 1.374, "open_interest": 773.0, "volume": 545.0, "delta": 0.1144, "gamma": 0.0447, "vega": 0.0063, "theta": -0.0225, "rho": 0.0008, "theo": 0.2073, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:46:12", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "MULL261120P00022000", "bid": 6.9, "bid_size": 1969.0, "ask": 7.7, "ask_size": 1048.0, "iv": 1.0972, "open_interest": 601.0, "volume": 10.0, "delta": -0.8923, "gamma": 0.0458, "vega": 0.006, "theta": -0.022, "rho": -0.0058, "theo": 7.4036, "change": 0.74, "open": 5.89, "high": 7.04, "low": 5.89, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-02T13:58:16", "percent_change": 11.746, "prev_day_close": 6.29999995231628}, {"option": "MULL261120C00023000", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 3157.0, "iv": 1.4394, "open_interest": 632.0, "volume": 146.0, "delta": 0.0929, "gamma": 0.0377, "vega": 0.0054, "theta": -0.0196, "rho": 0.0006, "theo": 0.1645, "change": -0.1, "open": 0.2, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:39:00", "percent_change": -40.0, "prev_day_close": 0.250000007450581}, {"option": "MULL261120P00023000", "bid": 7.9, "bid_size": 1888.0, "ask": 8.6, "ask_size": 737.0, "iv": 0.9775, "open_interest": 167.0, "volume": 2.0, "delta": -0.9142, "gamma": 0.0388, "vega": 0.0051, "theta": -0.0191, "rho": -0.0057, "theo": 8.3626, "change": 0.5, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-02T13:38:33", "percent_change": 6.94444, "prev_day_close": 7.20000004768372}, {"option": "MULL261120C00024000", "bid": 0.1, "bid_size": 2.0, "ask": 0.2, "ask_size": 3121.0, "iv": 1.3994, "open_interest": 899.0, "volume": 64.0, "delta": 0.0763, "gamma": 0.0318, "vega": 0.0047, "theta": -0.0172, "rho": 0.0005, "theo": 0.1324, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:56:55", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "MULL261120P00024000", "bid": 9.0, "bid_size": 1787.0, "ask": 9.6, "ask_size": 775.0, "iv": 1.2791, "open_interest": 117.0, "volume": 1.0, "delta": -0.9314, "gamma": 0.0331, "vega": 0.0043, "theta": -0.0165, "rho": -0.0054, "theo": 9.332, "change": 1.05, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T14:59:13", "percent_change": 12.8049, "prev_day_close": 8.20000004768372}, {"option": "MULL261120C00025000", "bid": 0.05, "bid_size": 19.0, "ask": 0.15, "ask_size": 2581.0, "iv": 1.3693, "open_interest": 1200.0, "volume": 77.0, "delta": 0.0632, "gamma": 0.027, "vega": 0.004, "theta": -0.0151, "rho": 0.0004, "theo": 0.108, "change": -0.05, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:56:33", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "MULL261120P00025000", "bid": 9.9, "bid_size": 1818.0, "ask": 10.6, "ask_size": 797.0, "iv": 1.1292, "open_interest": 266.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0282, "vega": 0.0036, "theta": -0.0143, "rho": -0.0054, "theo": 10.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T14:16:08", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MULL261120C00026000", "bid": 0.05, "bid_size": 209.0, "ask": 0.1, "ask_size": 22.0, "iv": 1.3737, "open_interest": 699.0, "volume": 27.0, "delta": 0.0528, "gamma": 0.023, "vega": 0.0035, "theta": -0.0132, "rho": 0.0004, "theo": 0.089, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:53:07", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "MULL261120P00026000", "bid": 10.6, "bid_size": 549.0, "ask": 11.7, "ask_size": 184.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0242, "vega": 0.003, "theta": -0.0125, "rho": -0.0047, "theo": 11.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-26T10:55:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MULL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1097.0, "iv": 1.5207, "open_interest": 422.0, "volume": 61.0, "delta": 0.0445, "gamma": 0.0197, "vega": 0.003, "theta": -0.0117, "rho": 0.0003, "theo": 0.0742, "change": 0.0, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:00:19", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "MULL261120P00027000", "bid": 11.6, "bid_size": 573.0, "ask": 12.7, "ask_size": 192.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0208, "vega": 0.0026, "theta": -0.0108, "rho": -0.0047, "theo": 12.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.21, "last_trade_time": "2026-10-19T10:22:46", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MULL261120C00028000", "bid": 0.05, "bid_size": 25.0, "ask": 0.1, "ask_size": 2123.0, "iv": 1.513, "open_interest": 961.0, "volume": 487.0, "delta": 0.0378, "gamma": 0.0169, "vega": 0.0027, "theta": -0.0104, "rho": 0.0003, "theo": 0.0624, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:53:15", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "MULL261120P00028000", "bid": 12.5, "bid_size": 534.0, "ask": 13.7, "ask_size": 186.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0184, "vega": 0.002, "theta": -0.0094, "rho": -0.0038, "theo": 13.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T13:51:32", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MULL261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.4795, "open_interest": 382.0, "volume": 118.0, "delta": 0.0323, "gamma": 0.0146, "vega": 0.0023, "theta": -0.0092, "rho": 0.0002, "theo": 0.053, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:54:07", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "MULL261120P00029000", "bid": 13.7, "bid_size": 543.0, "ask": 14.7, "ask_size": 192.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0162, "vega": 0.0017, "theta": -0.008, "rho": -0.0037, "theo": 14.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-22T15:53:58", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MULL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2528.0, "iv": 1.539, "open_interest": 3463.0, "volume": 38.0, "delta": 0.0278, "gamma": 0.0127, "vega": 0.0021, "theta": -0.0083, "rho": 0.0002, "theo": 0.0454, "change": -0.025, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:54:25", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MULL261120P00030000", "bid": 14.5, "bid_size": 582.0, "ask": 15.7, "ask_size": 198.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0144, "vega": 0.0014, "theta": -0.0069, "rho": -0.003, "theo": 15.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T11:25:48", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MULL261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3420.0, "iv": 2.0044, "open_interest": 1866.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0068, "vega": 0.0012, "theta": -0.005, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:56:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MULL261120P00035000", "bid": 19.3, "bid_size": 392.0, "ask": 20.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0056, "vega": 0.0002, "theta": -0.0038, "rho": -0.0007, "theo": 20.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.13, "last_trade_time": "2026-10-26T13:31:35", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MULL261218C00002000", "bid": 12.3, "bid_size": 213.0, "ask": 13.5, "ask_size": 213.0, "iv": 3.6497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0009, "rho": 0.0012, "theo": 12.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-07-09T09:33:21", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MULL261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0028, "rho": -0.0002, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T12:55:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00002200", "bid": 12.1, "bid_size": 213.0, "ask": 13.3, "ask_size": 213.0, "iv": 3.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0015, "vega": 0.001, "theta": -0.0012, "rho": 0.0014, "theo": 12.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MULL261218P00002200", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0014, "vega": 0.001, "theta": -0.003, "rho": -0.0002, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00002400", "bid": 11.9, "bid_size": 213.0, "ask": 13.1, "ask_size": 213.0, "iv": 3.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0014, "rho": 0.0016, "theo": 12.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "MULL261218P00002400", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3728, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0032, "rho": -0.0002, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-07-30T10:47:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00002600", "bid": 11.7, "bid_size": 213.0, "ask": 12.9, "ask_size": 213.0, "iv": 3.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0016, "rho": 0.0018, "theo": 12.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "MULL261218P00002600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3148.0, "iv": 3.4262, "open_interest": 50.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0034, "rho": -0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00002800", "bid": 11.5, "bid_size": 213.0, "ask": 12.7, "ask_size": 213.0, "iv": 3.0044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0021, "vega": 0.0013, "theta": -0.0018, "rho": 0.0019, "theo": 12.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MULL261218P00002800", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3147.0, "iv": 3.2765, "open_interest": 25.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.002, "vega": 0.0014, "theta": -0.0036, "rho": -0.0002, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00003000", "bid": 11.3, "bid_size": 213.0, "ask": 12.5, "ask_size": 213.0, "iv": 2.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0024, "vega": 0.0014, "theta": -0.002, "rho": 0.0021, "theo": 11.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MULL261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3159, "open_interest": 25.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0023, "vega": 0.0015, "theta": -0.0038, "rho": -0.0003, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00003200", "bid": 11.1, "bid_size": 213.0, "ask": 12.3, "ask_size": 213.0, "iv": 2.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0022, "rho": 0.0023, "theo": 11.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MULL261218P00003200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3274.0, "iv": 3.0125, "open_interest": 225.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0025, "vega": 0.0016, "theta": -0.004, "rho": -0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:50:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00003400", "bid": 10.9, "bid_size": 213.0, "ask": 12.1, "ask_size": 213.0, "iv": 2.6492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0025, "rho": 0.0024, "theo": 11.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "MULL261218P00003400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3212.0, "iv": 2.8948, "open_interest": 102.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0042, "rho": -0.0003, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-17T12:56:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00003600", "bid": 10.7, "bid_size": 213.0, "ask": 11.9, "ask_size": 213.0, "iv": 2.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0032, "vega": 0.0018, "theta": -0.0027, "rho": 0.0026, "theo": 11.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "MULL261218P00003600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1741.0, "iv": 2.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0044, "rho": -0.0004, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:43:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00003800", "bid": 10.5, "bid_size": 213.0, "ask": 11.8, "ask_size": 213.0, "iv": 2.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0036, "vega": 0.002, "theta": -0.003, "rho": 0.0028, "theo": 11.0279, "change": 0.0, "open": 0.0, "high": 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": "MULL261218P00003800", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1796.0, "iv": 2.6821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0034, "vega": 0.002, "theta": -0.0046, "rho": -0.0004, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00004000", "bid": 10.3, "bid_size": 213.0, "ask": 11.6, "ask_size": 213.0, "iv": 2.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0039, "vega": 0.0021, "theta": -0.0032, "rho": 0.003, "theo": 10.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MULL261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3272.0, "iv": 2.5852, "open_interest": 401.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0049, "rho": -0.0004, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T13:36:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00004200", "bid": 10.1, "bid_size": 213.0, "ask": 11.4, "ask_size": 213.0, "iv": 2.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0043, "vega": 0.0023, "theta": -0.0035, "rho": 0.0032, "theo": 10.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MULL261218P00004200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3312.0, "iv": 2.4938, "open_interest": 75.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0051, "rho": -0.0004, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00004400", "bid": 9.9, "bid_size": 213.0, "ask": 11.2, "ask_size": 213.0, "iv": 2.3417, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0047, "vega": 0.0025, "theta": -0.0038, "rho": 0.0034, "theo": 10.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "MULL261218P00004400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3239.0, "iv": 2.4072, "open_interest": 25.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0046, "vega": 0.0025, "theta": -0.0054, "rho": -0.0005, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00004600", "bid": 9.7, "bid_size": 213.0, "ask": 11.0, "ask_size": 213.0, "iv": 2.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0051, "vega": 0.0026, "theta": -0.004, "rho": 0.0036, "theo": 10.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "MULL261218P00004600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3291.0, "iv": 2.3872, "open_interest": 375.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.005, "vega": 0.0027, "theta": -0.0056, "rho": -0.0005, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:48:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00004800", "bid": 9.5, "bid_size": 213.0, "ask": 10.8, "ask_size": 213.0, "iv": 2.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0043, "rho": 0.0039, "theo": 10.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MULL261218P00004800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3220.0, "iv": 2.3069, "open_interest": 150.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0054, "vega": 0.0028, "theta": -0.0058, "rho": -0.0006, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218C00005000", "bid": 9.3, "bid_size": 202.0, "ask": 10.6, "ask_size": 202.0, "iv": 2.107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0061, "vega": 0.003, "theta": -0.0046, "rho": 0.0041, "theo": 9.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-09-08T10:05:59", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MULL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3209.0, "iv": 1.8147, "open_interest": 151.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0059, "vega": 0.0031, "theta": -0.0061, "rho": -0.0006, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-30T10:44:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00005200", "bid": 9.2, "bid_size": 202.0, "ask": 10.4, "ask_size": 202.0, "iv": 2.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0066, "vega": 0.0032, "theta": -0.0049, "rho": 0.0043, "theo": 9.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MULL261218P00005200", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3261.0, "iv": 1.7542, "open_interest": 100.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0064, "vega": 0.0032, "theta": -0.0064, "rho": -0.0006, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-06-29T15:49:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00005400", "bid": 9.0, "bid_size": 202.0, "ask": 10.2, "ask_size": 202.0, "iv": 2.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0072, "vega": 0.0034, "theta": -0.0052, "rho": 0.0045, "theo": 9.4857, "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": 10.6000003814697}, {"option": "MULL261218P00005400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1779.0, "iv": 2.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.007, "vega": 0.0035, "theta": -0.0067, "rho": -0.0007, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00005600", "bid": 8.8, "bid_size": 202.0, "ask": 10.0, "ask_size": 202.0, "iv": 2.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0077, "vega": 0.0037, "theta": -0.0056, "rho": 0.0047, "theo": 9.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.76, "last_trade_time": "2026-10-07T10:03:07", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "MULL261218P00005600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3228.0, "iv": 2.0193, "open_interest": 100.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0076, "vega": 0.0037, "theta": -0.007, "rho": -0.0007, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00005800", "bid": 8.6, "bid_size": 203.0, "ask": 9.8, "ask_size": 203.0, "iv": 1.9457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0084, "vega": 0.0039, "theta": -0.0059, "rho": 0.005, "theo": 9.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MULL261218P00005800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4199.0, "iv": 1.9544, "open_interest": 154.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0082, "vega": 0.0039, "theta": -0.0073, "rho": -0.0008, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T10:36:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006000", "bid": 8.4, "bid_size": 214.0, "ask": 9.6, "ask_size": 214.0, "iv": 1.8819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0091, "vega": 0.0042, "theta": -0.0062, "rho": 0.0051, "theo": 8.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T15:48:50", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MULL261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4223.0, "iv": 1.607, "open_interest": 173.0, "volume": 25.0, "delta": -0.0362, "gamma": 0.0089, "vega": 0.0042, "theta": -0.0076, "rho": -0.0008, "theo": 0.1605, "change": -0.14, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:03:17", "percent_change": -56.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006200", "bid": 8.2, "bid_size": 392.0, "ask": 9.4, "ask_size": 398.0, "iv": 1.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0098, "vega": 0.0044, "theta": -0.0066, "rho": 0.0054, "theo": 8.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MULL261218P00006200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4229.0, "iv": 1.8317, "open_interest": 1.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0096, "vega": 0.0044, "theta": -0.0079, "rho": -0.0009, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T14:55:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006400", "bid": 8.0, "bid_size": 468.0, "ask": 9.2, "ask_size": 470.0, "iv": 1.761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0105, "vega": 0.0047, "theta": -0.0069, "rho": 0.0056, "theo": 8.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "MULL261218P00006400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3081.0, "iv": 1.7735, "open_interest": 26.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0104, "vega": 0.0047, "theta": -0.0082, "rho": -0.001, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:51:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006600", "bid": 7.8, "bid_size": 466.0, "ask": 9.0, "ask_size": 471.0, "iv": 1.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0113, "vega": 0.005, "theta": -0.0073, "rho": 0.0058, "theo": 8.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "MULL261218P00006600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3284.0, "iv": 1.7615, "open_interest": 50.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0112, "vega": 0.005, "theta": -0.0086, "rho": -0.001, "theo": 0.1941, "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": 0.25}, {"option": "MULL261218C00006800", "bid": 7.6, "bid_size": 467.0, "ask": 8.8, "ask_size": 472.0, "iv": 1.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0122, "vega": 0.0053, "theta": -0.0077, "rho": 0.0061, "theo": 8.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MULL261218P00006800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3351.0, "iv": 1.7057, "open_interest": 481.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0121, "vega": 0.0052, "theta": -0.0089, "rho": -0.0011, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T13:09:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006840", "bid": 7.6, "bid_size": 470.0, "ask": 8.8, "ask_size": 473.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0124, "vega": 0.0053, "theta": -0.0078, "rho": 0.0061, "theo": 8.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T11:29:24", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MULL261218P00006840", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1802.0, "iv": 1.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0122, "vega": 0.0053, "theta": -0.009, "rho": -0.0011, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006880", "bid": 7.5, "bid_size": 467.0, "ask": 8.8, "ask_size": 473.0, "iv": 1.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0125, "vega": 0.0054, "theta": -0.0078, "rho": 0.0061, "theo": 8.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MULL261218P00006880", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1805.0, "iv": 1.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0124, "vega": 0.0054, "theta": -0.0091, "rho": -0.0012, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218C00006920", "bid": 7.5, "bid_size": 467.0, "ask": 8.7, "ask_size": 472.0, "iv": 1.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0127, "vega": 0.0054, "theta": -0.0079, "rho": 0.0062, "theo": 8.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-21T11:29:24", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MULL261218P00006920", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1804.0, "iv": 1.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0126, "vega": 0.0054, "theta": -0.0092, "rho": -0.0012, "theo": 0.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00006960", "bid": 7.5, "bid_size": 466.0, "ask": 8.7, "ask_size": 473.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0129, "vega": 0.0055, "theta": -0.008, "rho": 0.0062, "theo": 8.0167, "change": 0.0, "open": 0.0, "high": 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": "MULL261218P00006960", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1767.0, "iv": 1.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0128, "vega": 0.0055, "theta": -0.0092, "rho": -0.0012, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007000", "bid": 7.4, "bid_size": 472.0, "ask": 8.7, "ask_size": 478.0, "iv": 1.6774, "open_interest": 6.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0131, "vega": 0.0056, "theta": -0.0081, "rho": 0.0062, "theo": 7.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-22T10:46:45", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MULL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3068.0, "iv": 1.4188, "open_interest": 450.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.013, "vega": 0.0056, "theta": -0.0093, "rho": -0.0012, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-10T12:46:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007040", "bid": 7.4, "bid_size": 482.0, "ask": 8.6, "ask_size": 488.0, "iv": 1.6502, "open_interest": 25.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0133, "vega": 0.0056, "theta": -0.0081, "rho": 0.0062, "theo": 7.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-08T12:21:07", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MULL261218P00007040", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3124.0, "iv": 1.4094, "open_interest": 25.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0132, "vega": 0.0056, "theta": -0.0094, "rho": -0.0012, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007080", "bid": 7.4, "bid_size": 454.0, "ask": 8.6, "ask_size": 461.0, "iv": 1.702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0135, "vega": 0.0057, "theta": -0.0082, "rho": 0.0063, "theo": 7.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-09-08T12:21:07", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "MULL261218P00007080", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1787.0, "iv": 1.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0133, "vega": 0.0057, "theta": -0.0094, "rho": -0.0012, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007120", "bid": 7.3, "bid_size": 456.0, "ask": 8.5, "ask_size": 461.0, "iv": 1.596, "open_interest": 1.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0136, "vega": 0.0058, "theta": -0.0083, "rho": 0.0064, "theo": 7.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-09-17T11:16:39", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MULL261218P00007120", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1785.0, "iv": 1.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0135, "vega": 0.0057, "theta": -0.0095, "rho": -0.0012, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007160", "bid": 7.3, "bid_size": 459.0, "ask": 8.5, "ask_size": 462.0, "iv": 1.6492, "open_interest": 1.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0138, "vega": 0.0058, "theta": -0.0084, "rho": 0.0064, "theo": 7.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.57, "last_trade_time": "2026-09-17T11:16:39", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MULL261218P00007160", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3123.0, "iv": 1.6096, "open_interest": 25.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0137, "vega": 0.0058, "theta": -0.0096, "rho": -0.0013, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007200", "bid": 7.3, "bid_size": 469.0, "ask": 8.5, "ask_size": 476.0, "iv": 1.6985, "open_interest": 3.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.014, "vega": 0.0059, "theta": -0.0085, "rho": 0.0065, "theo": 7.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-10-08T13:12:58", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MULL261218P00007200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3271.0, "iv": 1.5992, "open_interest": 25.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0139, "vega": 0.0059, "theta": -0.0097, "rho": -0.0013, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T13:07:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007240", "bid": 7.2, "bid_size": 457.0, "ask": 8.4, "ask_size": 462.0, "iv": 1.5965, "open_interest": 3.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0142, "vega": 0.0059, "theta": -0.0086, "rho": 0.0065, "theo": 7.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-10-08T13:12:58", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MULL261218P00007240", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1830.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0141, "vega": 0.0059, "theta": -0.0098, "rho": -0.0013, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007280", "bid": 7.2, "bid_size": 455.0, "ask": 8.4, "ask_size": 462.0, "iv": 1.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0144, "vega": 0.006, "theta": -0.0086, "rho": 0.0066, "theo": 7.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "MULL261218P00007280", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1800.0, "iv": 1.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0143, "vega": 0.006, "theta": -0.0098, "rho": -0.0013, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007320", "bid": 7.1, "bid_size": 456.0, "ask": 8.4, "ask_size": 462.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0146, "vega": 0.0061, "theta": -0.0087, "rho": 0.0066, "theo": 7.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "MULL261218P00007320", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1779.0, "iv": 1.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0145, "vega": 0.0061, "theta": -0.0099, "rho": -0.0013, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007360", "bid": 7.1, "bid_size": 457.0, "ask": 8.3, "ask_size": 463.0, "iv": 1.5956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0148, "vega": 0.0061, "theta": -0.0088, "rho": 0.0066, "theo": 7.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-28T15:12:30", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MULL261218P00007360", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1777.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0147, "vega": 0.0061, "theta": -0.01, "rho": -0.0014, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007400", "bid": 7.1, "bid_size": 469.0, "ask": 8.3, "ask_size": 476.0, "iv": 1.6437, "open_interest": 1.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.015, "vega": 0.0062, "theta": -0.0089, "rho": 0.0067, "theo": 7.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-28T15:12:30", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MULL261218P00007400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3342.0, "iv": 1.5482, "open_interest": 79.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0149, "vega": 0.0062, "theta": -0.0101, "rho": -0.0014, "theo": 0.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T13:35:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007440", "bid": 7.0, "bid_size": 456.0, "ask": 8.2, "ask_size": 461.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0152, "vega": 0.0063, "theta": -0.009, "rho": 0.0067, "theo": 7.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MULL261218P00007440", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1776.0, "iv": 1.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0151, "vega": 0.0063, "theta": -0.0101, "rho": -0.0014, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007480", "bid": 7.0, "bid_size": 457.0, "ask": 8.2, "ask_size": 463.0, "iv": 1.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0154, "vega": 0.0063, "theta": -0.0091, "rho": 0.0068, "theo": 7.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MULL261218P00007480", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1771.0, "iv": 1.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0154, "vega": 0.0063, "theta": -0.0102, "rho": -0.0014, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007520", "bid": 7.0, "bid_size": 458.0, "ask": 8.2, "ask_size": 463.0, "iv": 1.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0157, "vega": 0.0064, "theta": -0.0092, "rho": 0.0068, "theo": 7.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MULL261218P00007520", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3321.0, "iv": 1.3498, "open_interest": 40.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0156, "vega": 0.0064, "theta": -0.0103, "rho": -0.0014, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:56:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007560", "bid": 6.9, "bid_size": 457.0, "ask": 8.1, "ask_size": 462.0, "iv": 1.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0159, "vega": 0.0065, "theta": -0.0092, "rho": 0.0069, "theo": 7.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-02T13:57:33", "percent_change": 0.0, "prev_day_close": 8.60000038146973}, {"option": "MULL261218P00007560", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1747.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0158, "vega": 0.0065, "theta": -0.0104, "rho": -0.0014, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007600", "bid": 6.9, "bid_size": 469.0, "ask": 8.1, "ask_size": 476.0, "iv": 1.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0161, "vega": 0.0066, "theta": -0.0093, "rho": 0.0069, "theo": 7.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-10-02T13:57:33", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MULL261218P00007600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1790.0, "iv": 1.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.016, "vega": 0.0065, "theta": -0.0105, "rho": -0.0015, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007640", "bid": 6.9, "bid_size": 456.0, "ask": 8.1, "ask_size": 463.0, "iv": 1.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0163, "vega": 0.0066, "theta": -0.0094, "rho": 0.007, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-09-23T10:47:21", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MULL261218P00007640", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1769.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0162, "vega": 0.0066, "theta": -0.0105, "rho": -0.0015, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007680", "bid": 6.8, "bid_size": 458.0, "ask": 8.0, "ask_size": 460.0, "iv": 1.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0165, "vega": 0.0067, "theta": -0.0095, "rho": 0.007, "theo": 7.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-08T12:24:30", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MULL261218P00007680", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1770.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0164, "vega": 0.0067, "theta": -0.0106, "rho": -0.0015, "theo": 0.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007720", "bid": 6.8, "bid_size": 462.0, "ask": 8.0, "ask_size": 465.0, "iv": 1.5862, "open_interest": 1.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0168, "vega": 0.0068, "theta": -0.0096, "rho": 0.007, "theo": 7.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-08T12:24:30", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MULL261218P00007720", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1777.0, "iv": 1.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0167, "vega": 0.0068, "theta": -0.0107, "rho": -0.0015, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007760", "bid": 6.7, "bid_size": 545.0, "ask": 8.0, "ask_size": 549.0, "iv": 1.5623, "open_interest": 75.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.017, "vega": 0.0068, "theta": -0.0097, "rho": 0.007, "theo": 7.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MULL261218P00007760", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1778.0, "iv": 1.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0169, "vega": 0.0068, "theta": -0.0108, "rho": -0.0015, "theo": 0.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007800", "bid": 6.7, "bid_size": 471.0, "ask": 7.9, "ask_size": 473.0, "iv": 1.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0172, "vega": 0.0069, "theta": -0.0098, "rho": 0.0071, "theo": 7.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MULL261218P00007800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1746.0, "iv": 1.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0171, "vega": 0.0069, "theta": -0.0109, "rho": -0.0016, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007840", "bid": 6.7, "bid_size": 457.0, "ask": 7.9, "ask_size": 464.0, "iv": 1.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0174, "vega": 0.007, "theta": -0.0098, "rho": 0.0071, "theo": 7.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MULL261218P00007840", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1781.0, "iv": 1.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0173, "vega": 0.007, "theta": -0.011, "rho": -0.0016, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007880", "bid": 6.6, "bid_size": 459.0, "ask": 7.8, "ask_size": 464.0, "iv": 1.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0177, "vega": 0.007, "theta": -0.0099, "rho": 0.0071, "theo": 7.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MULL261218P00007880", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1776.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0176, "vega": 0.007, "theta": -0.011, "rho": -0.0016, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218C00007920", "bid": 6.6, "bid_size": 459.0, "ask": 7.8, "ask_size": 465.0, "iv": 1.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0179, "vega": 0.0071, "theta": -0.01, "rho": 0.0072, "theo": 7.1393, "change": 0.0, "open": 0.0, "high": 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": "MULL261218P00007920", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3207.0, "iv": 1.4575, "open_interest": 25.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0178, "vega": 0.0071, "theta": -0.0111, "rho": -0.0016, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00007960", "bid": 6.6, "bid_size": 458.0, "ask": 7.8, "ask_size": 465.0, "iv": 1.5755, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0181, "vega": 0.0072, "theta": -0.0101, "rho": 0.0072, "theo": 7.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MULL261218P00007960", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1768.0, "iv": 1.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.018, "vega": 0.0072, "theta": -0.0112, "rho": -0.0016, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00008000", "bid": 6.5, "bid_size": 499.0, "ask": 7.7, "ask_size": 505.0, "iv": 1.4879, "open_interest": 25.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0184, "vega": 0.0073, "theta": -0.0102, "rho": 0.0073, "theo": 7.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-04T13:13:16", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MULL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3146.0, "iv": 1.2876, "open_interest": 226.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0183, "vega": 0.0073, "theta": -0.0113, "rho": -0.0017, "theo": 0.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T11:32:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00008200", "bid": 6.3, "bid_size": 482.0, "ask": 7.6, "ask_size": 487.0, "iv": 1.5017, "open_interest": 6.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0196, "vega": 0.0076, "theta": -0.0106, "rho": 0.0075, "theo": 6.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T10:55:47", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MULL261218P00008200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3104.0, "iv": 1.3915, "open_interest": 50.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0195, "vega": 0.0076, "theta": -0.0117, "rho": -0.0018, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-07-17T10:38:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00008400", "bid": 6.2, "bid_size": 479.0, "ask": 7.4, "ask_size": 485.0, "iv": 1.5108, "open_interest": 1.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0208, "vega": 0.008, "theta": -0.0111, "rho": 0.0077, "theo": 6.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-26T10:35:23", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MULL261218P00008400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3115.0, "iv": 1.3457, "open_interest": 18.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0208, "vega": 0.008, "theta": -0.0122, "rho": -0.0019, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-19T15:44:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00008600", "bid": 6.0, "bid_size": 1150.0, "ask": 7.1, "ask_size": 1183.0, "iv": 1.4035, "open_interest": 594.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0222, "vega": 0.0084, "theta": -0.0116, "rho": 0.0079, "theo": 6.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-07T10:03:07", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MULL261218P00008600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3108.0, "iv": 1.3326, "open_interest": 25.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0221, "vega": 0.0084, "theta": -0.0126, "rho": -0.002, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T12:56:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218C00008800", "bid": 5.8, "bid_size": 482.0, "ask": 7.0, "ask_size": 486.0, "iv": 1.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0236, "vega": 0.0089, "theta": -0.0121, "rho": 0.008, "theo": 6.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MULL261218P00008800", "bid": 0.05, "bid_size": 3678.0, "ask": 0.65, "ask_size": 3056.0, "iv": 1.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0235, "vega": 0.0089, "theta": -0.013, "rho": -0.0022, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MULL261218C00009000", "bid": 5.7, "bid_size": 484.0, "ask": 6.9, "ask_size": 490.0, "iv": 1.4677, "open_interest": 2.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.025, "vega": 0.0093, "theta": -0.0126, "rho": 0.0082, "theo": 6.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-27T09:44:11", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MULL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3116.0, "iv": 1.2143, "open_interest": 210.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0249, "vega": 0.0093, "theta": -0.0135, "rho": -0.0023, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-15T09:49:28", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MULL261218C00009200", "bid": 5.5, "bid_size": 485.0, "ask": 6.7, "ask_size": 490.0, "iv": 1.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0265, "vega": 0.0097, "theta": -0.0131, "rho": 0.0084, "theo": 6.017, "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": 7.14999985694885}, {"option": "MULL261218P00009200", "bid": 0.05, "bid_size": 3840.0, "ask": 0.7, "ask_size": 3037.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0264, "vega": 0.0097, "theta": -0.014, "rho": -0.0025, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MULL261218C00009400", "bid": 5.3, "bid_size": 515.0, "ask": 6.4, "ask_size": 514.0, "iv": 1.3219, "open_interest": 25.0, "volume": 0.0, "delta": 0.883, "gamma": 0.028, "vega": 0.0102, "theta": -0.0136, "rho": 0.0085, "theo": 5.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MULL261218P00009400", "bid": 0.05, "bid_size": 3976.0, "ask": 0.7, "ask_size": 3063.0, "iv": 1.2145, "open_interest": 107.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.028, "vega": 0.0102, "theta": -0.0145, "rho": -0.0026, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-08T11:00:51", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218C00009600", "bid": 5.2, "bid_size": 517.0, "ask": 6.4, "ask_size": 517.0, "iv": 1.4143, "open_interest": 26.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0296, "vega": 0.0106, "theta": -0.0141, "rho": 0.0086, "theo": 5.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-31T15:57:00", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MULL261218P00009600", "bid": 0.15, "bid_size": 3118.0, "ask": 0.75, "ask_size": 3078.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0295, "vega": 0.0106, "theta": -0.0149, "rho": -0.0028, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MULL261218C00009800", "bid": 5.1, "bid_size": 1661.0, "ask": 6.1, "ask_size": 1637.0, "iv": 1.3658, "open_interest": 1.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0312, "vega": 0.0111, "theta": -0.0146, "rho": 0.0088, "theo": 5.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-31T15:57:00", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MULL261218P00009800", "bid": 0.15, "bid_size": 3844.0, "ask": 0.75, "ask_size": 3397.0, "iv": 1.2042, "open_interest": 150.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0311, "vega": 0.0111, "theta": -0.0154, "rho": -0.0029, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218C00010000", "bid": 5.0, "bid_size": 1690.0, "ask": 5.8, "ask_size": 1693.0, "iv": 1.3183, "open_interest": 188.0, "volume": 5.0, "delta": 0.8599, "gamma": 0.0328, "vega": 0.0116, "theta": -0.0151, "rho": 0.0089, "theo": 5.3528, "change": -1.3, "open": 6.0, "high": 6.0, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T14:50:15", "percent_change": -20.0, "prev_day_close": 6.5}, {"option": "MULL261218P00010000", "bid": 0.2, "bid_size": 3819.0, "ask": 0.7, "ask_size": 2886.0, "iv": 1.1612, "open_interest": 228.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0328, "vega": 0.0116, "theta": -0.0159, "rho": -0.0031, "theo": 0.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:54:04", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "MULL261218C00010200", "bid": 4.8, "bid_size": 1649.0, "ask": 5.7, "ask_size": 1649.0, "iv": 1.3127, "open_interest": 6.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0345, "vega": 0.012, "theta": -0.0156, "rho": 0.009, "theo": 5.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-22T10:46:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MULL261218P00010200", "bid": 0.25, "bid_size": 3788.0, "ask": 0.8, "ask_size": 3268.0, "iv": 1.1859, "open_interest": 50.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0345, "vega": 0.012, "theta": -0.0164, "rho": -0.0033, "theo": 0.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T12:52:51", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL261218C00010400", "bid": 4.7, "bid_size": 1677.0, "ask": 5.6, "ask_size": 1650.0, "iv": 1.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0362, "vega": 0.0125, "theta": -0.0162, "rho": 0.0091, "theo": 5.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "MULL261218P00010400", "bid": 0.3, "bid_size": 3696.0, "ask": 0.95, "ask_size": 3349.0, "iv": 1.2258, "open_interest": 176.0, "volume": 1.0, "delta": -0.1551, "gamma": 0.0362, "vega": 0.0125, "theta": -0.0169, "rho": -0.0035, "theo": 0.6587, "change": 0.08, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:33:39", "percent_change": 17.7778, "prev_day_close": 0.450000002980232}, {"option": "MULL261218C00010600", "bid": 4.5, "bid_size": 1682.0, "ask": 5.5, "ask_size": 1684.0, "iv": 1.3339, "open_interest": 20.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0379, "vega": 0.013, "theta": -0.0167, "rho": 0.0092, "theo": 4.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-08-17T12:54:50", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MULL261218P00010600", "bid": 0.3, "bid_size": 3799.0, "ask": 1.05, "ask_size": 3365.0, "iv": 1.2206, "open_interest": 51.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0379, "vega": 0.013, "theta": -0.0174, "rho": -0.0037, "theo": 0.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T13:16:18", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MULL261218C00010800", "bid": 4.4, "bid_size": 1666.0, "ask": 5.2, "ask_size": 1723.0, "iv": 1.2859, "open_interest": 25.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0396, "vega": 0.0134, "theta": -0.0172, "rho": 0.0092, "theo": 4.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MULL261218P00010800", "bid": 0.35, "bid_size": 3835.0, "ask": 1.1, "ask_size": 3337.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0397, "vega": 0.0135, "theta": -0.0179, "rho": -0.0039, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MULL261218C00011000", "bid": 4.2, "bid_size": 1721.0, "ask": 5.1, "ask_size": 1719.0, "iv": 1.2741, "open_interest": 5.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0414, "vega": 0.0139, "theta": -0.0177, "rho": 0.0093, "theo": 4.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-10-22T15:46:45", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MULL261218P00011000", "bid": 0.6, "bid_size": 2703.0, "ask": 0.95, "ask_size": 2606.0, "iv": 1.2051, "open_interest": 77.0, "volume": 1.0, "delta": -0.1838, "gamma": 0.0414, "vega": 0.0139, "theta": -0.0184, "rho": -0.0041, "theo": 0.7966, "change": 0.055, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:40:31", "percent_change": 9.56521, "prev_day_close": 0.575000017881394}, {"option": "MULL261218C00011200", "bid": 4.1, "bid_size": 1716.0, "ask": 4.9, "ask_size": 1722.0, "iv": 1.2611, "open_interest": 5.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0431, "vega": 0.0144, "theta": -0.0182, "rho": 0.0093, "theo": 4.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-29T14:29:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MULL261218P00011200", "bid": 0.55, "bid_size": 3544.0, "ask": 1.15, "ask_size": 3332.0, "iv": 1.2124, "open_interest": 200.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0432, "vega": 0.0144, "theta": -0.0188, "rho": -0.0044, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-31T10:36:48", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "MULL261218C00011400", "bid": 3.8, "bid_size": 1062.0, "ask": 5.0, "ask_size": 1111.0, "iv": 1.2802, "open_interest": 410.0, "volume": 0.0, "delta": 0.7931, "gamma": 0.0448, "vega": 0.0149, "theta": -0.0187, "rho": 0.0093, "theo": 4.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.65, "last_trade_time": "2026-10-29T14:29:37", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MULL261218P00011400", "bid": 0.6, "bid_size": 3058.0, "ask": 1.15, "ask_size": 2911.0, "iv": 1.1836, "open_interest": 263.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0449, "vega": 0.0149, "theta": -0.0193, "rho": -0.0046, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:49:27", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MULL261218C00011600", "bid": 3.9, "bid_size": 1690.0, "ask": 4.7, "ask_size": 1786.0, "iv": 1.2962, "open_interest": 82.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0466, "vega": 0.0153, "theta": -0.0192, "rho": 0.0093, "theo": 4.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-05T10:20:47", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MULL261218P00011600", "bid": 0.6, "bid_size": 3639.0, "ask": 1.2, "ask_size": 3078.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0466, "vega": 0.0153, "theta": -0.0198, "rho": -0.0049, "theo": 0.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MULL261218C00011800", "bid": 3.7, "bid_size": 1737.0, "ask": 4.6, "ask_size": 1732.0, "iv": 1.2783, "open_interest": 2.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0482, "vega": 0.0158, "theta": -0.0197, "rho": 0.0093, "theo": 4.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-09-21T11:32:57", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MULL261218P00011800", "bid": 0.7, "bid_size": 3467.0, "ask": 1.35, "ask_size": 3299.0, "iv": 1.1887, "open_interest": 1.0, "volume": 1.0, "delta": -0.2269, "gamma": 0.0483, "vega": 0.0158, "theta": -0.0202, "rho": -0.0051, "theo": 1.0205, "change": 0.13, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T15:33:39", "percent_change": 16.25, "prev_day_close": 0.799999982118606}, {"option": "MULL261218C00012000", "bid": 3.6, "bid_size": 1791.0, "ask": 4.4, "ask_size": 1778.0, "iv": 1.2596, "open_interest": 66.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0499, "vega": 0.0162, "theta": -0.0202, "rho": 0.0093, "theo": 3.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-28T10:16:22", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MULL261218P00012000", "bid": 0.9, "bid_size": 2945.0, "ask": 1.4, "ask_size": 3298.0, "iv": 1.2189, "open_interest": 214.0, "volume": 48.0, "delta": -0.2385, "gamma": 0.05, "vega": 0.0162, "theta": -0.0207, "rho": -0.0054, "theo": 1.0842, "change": 0.325, "open": 0.78, "high": 1.1, "low": 0.78, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:57:23", "percent_change": 41.9355, "prev_day_close": 0.775000005960464}, {"option": "MULL261218C00012200", "bid": 3.4, "bid_size": 1776.0, "ask": 4.3, "ask_size": 1776.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0515, "vega": 0.0167, "theta": -0.0206, "rho": 0.0093, "theo": 3.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-05T10:05:08", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MULL261218P00012200", "bid": 0.85, "bid_size": 3407.0, "ask": 1.4, "ask_size": 2919.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0516, "vega": 0.0167, "theta": -0.0211, "rho": -0.0056, "theo": 1.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "MULL261218C00012400", "bid": 3.2, "bid_size": 819.0, "ask": 4.3, "ask_size": 843.0, "iv": 1.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0531, "vega": 0.0171, "theta": -0.021, "rho": 0.0092, "theo": 3.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "MULL261218P00012400", "bid": 0.9, "bid_size": 2765.0, "ask": 1.5, "ask_size": 2281.0, "iv": 1.1529, "open_interest": 50.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0532, "vega": 0.0171, "theta": -0.0215, "rho": -0.0059, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MULL261218C00012600", "bid": 3.1, "bid_size": 829.0, "ask": 4.2, "ask_size": 876.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0546, "vega": 0.0175, "theta": -0.0215, "rho": 0.0092, "theo": 3.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MULL261218P00012600", "bid": 1.0, "bid_size": 2720.0, "ask": 1.6, "ask_size": 2319.0, "iv": 1.1625, "open_interest": 12.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0547, "vega": 0.0175, "theta": -0.0219, "rho": -0.0062, "theo": 1.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-10T09:44:18", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MULL261218C00012800", "bid": 2.9, "bid_size": 1930.0, "ask": 3.9, "ask_size": 1904.0, "iv": 1.177, "open_interest": 75.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.056, "vega": 0.0178, "theta": -0.0219, "rho": 0.0091, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.41, "last_trade_time": "2026-08-12T15:57:45", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MULL261218P00012800", "bid": 1.1, "bid_size": 3002.0, "ask": 1.7, "ask_size": 2912.0, "iv": 1.1699, "open_interest": 50.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0562, "vega": 0.0179, "theta": -0.0223, "rho": -0.0064, "theo": 1.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-12T13:00:14", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MULL261218C00013000", "bid": 2.85, "bid_size": 1886.0, "ask": 3.8, "ask_size": 1910.0, "iv": 1.1955, "open_interest": 10.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0574, "vega": 0.0182, "theta": -0.0222, "rho": 0.0091, "theo": 3.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T10:14:18", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MULL261218P00013000", "bid": 1.4, "bid_size": 2133.0, "ask": 1.85, "ask_size": 2938.0, "iv": 1.2439, "open_interest": 64.0, "volume": 1.0, "delta": -0.3003, "gamma": 0.0576, "vega": 0.0182, "theta": -0.0226, "rho": -0.0068, "theo": 1.4525, "change": 0.4, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T15:52:27", "percent_change": 33.3333, "prev_day_close": 1.19999998807907}, {"option": "MULL261218C00013200", "bid": 2.85, "bid_size": 1863.0, "ask": 3.6, "ask_size": 1921.0, "iv": 1.1984, "open_interest": 106.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0587, "vega": 0.0186, "theta": -0.0226, "rho": 0.009, "theo": 3.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-05T10:20:47", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MULL261218P00013200", "bid": 1.25, "bid_size": 2499.0, "ask": 1.85, "ask_size": 2051.0, "iv": 1.1523, "open_interest": 75.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0589, "vega": 0.0186, "theta": -0.023, "rho": -0.0071, "theo": 1.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MULL261218C00013400", "bid": 2.85, "bid_size": 1775.0, "ask": 3.5, "ask_size": 1931.0, "iv": 1.2262, "open_interest": 75.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0599, "vega": 0.0189, "theta": -0.0229, "rho": 0.0089, "theo": 3.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-09-17T11:20:34", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MULL261218P00013400", "bid": 1.35, "bid_size": 2456.0, "ask": 2.0, "ask_size": 2712.0, "iv": 1.1681, "open_interest": 25.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0601, "vega": 0.0189, "theta": -0.0233, "rho": -0.0073, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MULL261218C00013600", "bid": 2.7, "bid_size": 1883.0, "ask": 3.5, "ask_size": 1876.0, "iv": 1.2387, "open_interest": 379.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.061, "vega": 0.0192, "theta": -0.0233, "rho": 0.0088, "theo": 2.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T09:30:24", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MULL261218P00013600", "bid": 1.65, "bid_size": 1837.0, "ask": 2.0, "ask_size": 2486.0, "iv": 1.195, "open_interest": 100.0, "volume": 6.0, "delta": -0.3396, "gamma": 0.0613, "vega": 0.0192, "theta": -0.0236, "rho": -0.0076, "theo": 1.7146, "change": 0.2, "open": 1.46, "high": 1.6, "low": 1.46, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:47:59", "percent_change": 14.2857, "prev_day_close": 1.40000003576279}, {"option": "MULL261218C00013800", "bid": 2.5, "bid_size": 2075.0, "ask": 3.4, "ask_size": 1916.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0621, "vega": 0.0194, "theta": -0.0236, "rho": 0.0087, "theo": 2.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T15:53:02", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MULL261218P00013800", "bid": 1.65, "bid_size": 2104.0, "ask": 2.25, "ask_size": 2773.0, "iv": 1.2068, "open_interest": 45.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0623, "vega": 0.0194, "theta": -0.0238, "rho": -0.0079, "theo": 1.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T12:46:27", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MULL261218C00014000", "bid": 2.4, "bid_size": 2116.0, "ask": 3.2, "ask_size": 1930.0, "iv": 1.1823, "open_interest": 24.0, "volume": 0.0, "delta": 0.632, "gamma": 0.063, "vega": 0.0197, "theta": -0.0238, "rho": 0.0086, "theo": 2.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-10-30T15:53:02", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MULL261218P00014000", "bid": 1.75, "bid_size": 2174.0, "ask": 2.2, "ask_size": 2468.0, "iv": 1.1661, "open_interest": 176.0, "volume": 35.0, "delta": -0.3662, "gamma": 0.0633, "vega": 0.0197, "theta": -0.024, "rho": -0.0082, "theo": 1.9066, "change": 0.375, "open": 1.64, "high": 1.9, "low": 1.6, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T15:01:36", "percent_change": 24.5902, "prev_day_close": 1.52500003576279}, {"option": "MULL261218C00014200", "bid": 2.4, "bid_size": 1964.0, "ask": 2.95, "ask_size": 1841.0, "iv": 1.1657, "open_interest": 2.0, "volume": 1.0, "delta": 0.6187, "gamma": 0.0639, "vega": 0.0199, "theta": -0.0241, "rho": 0.0084, "theo": 2.6017, "change": -0.8, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:42:53", "percent_change": -22.8571, "prev_day_close": 3.5}, {"option": "MULL261218P00014200", "bid": 1.75, "bid_size": 2382.0, "ask": 2.3, "ask_size": 1890.0, "iv": 1.1376, "open_interest": 1.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0642, "vega": 0.0199, "theta": -0.0243, "rho": -0.0086, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-23T09:54:15", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MULL261218C00014400", "bid": 2.25, "bid_size": 2163.0, "ask": 2.95, "ask_size": 1930.0, "iv": 1.173, "open_interest": 3.0, "volume": 1.0, "delta": 0.6054, "gamma": 0.0647, "vega": 0.0201, "theta": -0.0243, "rho": 0.0083, "theo": 2.507, "change": -0.71, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-02T15:42:53", "percent_change": -20.8824, "prev_day_close": 3.39999997615814}, {"option": "MULL261218P00014400", "bid": 1.8, "bid_size": 2603.0, "ask": 2.45, "ask_size": 2500.0, "iv": 1.1331, "open_interest": 2.0, "volume": 0.0, "delta": -0.393, "gamma": 0.065, "vega": 0.0201, "theta": -0.0244, "rho": -0.0088, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T14:04:07", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MULL261218C00014600", "bid": 2.1, "bid_size": 2243.0, "ask": 2.95, "ask_size": 2262.0, "iv": 1.1788, "open_interest": 3.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0654, "vega": 0.0203, "theta": -0.0245, "rho": 0.0082, "theo": 2.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-10-01T11:02:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MULL261218P00014600", "bid": 1.9, "bid_size": 2624.0, "ask": 2.65, "ask_size": 2709.0, "iv": 1.1521, "open_interest": 75.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0656, "vega": 0.0203, "theta": -0.0246, "rho": -0.0091, "theo": 2.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-23T12:43:49", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "MULL261218C00014800", "bid": 2.05, "bid_size": 2275.0, "ask": 2.85, "ask_size": 2293.0, "iv": 1.1834, "open_interest": 2.0, "volume": 2.0, "delta": 0.5788, "gamma": 0.0659, "vega": 0.0204, "theta": -0.0246, "rho": 0.0081, "theo": 2.3275, "change": 0.115, "open": 3.38, "high": 3.38, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T10:32:14", "percent_change": 3.56589, "prev_day_close": 3.22500002384186}, {"option": "MULL261218P00014800", "bid": 2.0, "bid_size": 2610.0, "ask": 2.65, "ask_size": 2105.0, "iv": 1.1205, "open_interest": 76.0, "volume": 5.0, "delta": -0.4197, "gamma": 0.0662, "vega": 0.0204, "theta": -0.0248, "rho": -0.0094, "theo": 2.3308, "change": 0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T13:05:58", "percent_change": 3.8961, "prev_day_close": 1.92500001192093}, {"option": "MULL261218C00015000", "bid": 2.2, "bid_size": 95.0, "ask": 2.4, "ask_size": 91.0, "iv": 1.1501, "open_interest": 51.0, "volume": 181.0, "delta": 0.5657, "gamma": 0.0664, "vega": 0.0206, "theta": -0.0248, "rho": 0.0079, "theo": 2.2426, "change": -0.695, "open": 3.35, "high": 3.35, "low": 2.2, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-02T15:59:32", "percent_change": -22.9752, "prev_day_close": 3.02499997615814}, {"option": "MULL261218P00015000", "bid": 2.3, "bid_size": 2061.0, "ask": 2.75, "ask_size": 2333.0, "iv": 1.161, "open_interest": 219.0, "volume": 18.0, "delta": -0.4329, "gamma": 0.0667, "vega": 0.0206, "theta": -0.0249, "rho": -0.0097, "theo": 2.445, "change": 0.52, "open": 1.85, "high": 2.52, "low": 1.85, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:42:03", "percent_change": 26.0, "prev_day_close": 2.0}, {"option": "MULL261218C00015200", "bid": 2.05, "bid_size": 2007.0, "ask": 2.4, "ask_size": 1877.0, "iv": 1.1523, "open_interest": 3.0, "volume": 6.0, "delta": 0.5526, "gamma": 0.0668, "vega": 0.0207, "theta": -0.0249, "rho": 0.0078, "theo": 2.1607, "change": -0.58, "open": 3.24, "high": 3.24, "low": 2.32, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T15:59:32", "percent_change": -20.0, "prev_day_close": 2.89999997615814}, {"option": "MULL261218P00015200", "bid": 2.3, "bid_size": 2585.0, "ask": 2.95, "ask_size": 2418.0, "iv": 1.1515, "open_interest": 406.0, "volume": 2.0, "delta": -0.446, "gamma": 0.0671, "vega": 0.0207, "theta": -0.025, "rho": -0.01, "theo": 2.5623, "change": 0.57, "open": 1.91, "high": 2.67, "low": 1.91, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-02T15:42:03", "percent_change": 27.1429, "prev_day_close": 2.10000002384186}, {"option": "MULL261218C00015400", "bid": 1.9, "bid_size": 2288.0, "ask": 2.6, "ask_size": 2398.0, "iv": 1.2015, "open_interest": 3.0, "volume": 2.0, "delta": 0.5396, "gamma": 0.0671, "vega": 0.0208, "theta": -0.025, "rho": 0.0076, "theo": 2.082, "change": 0.245, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T09:39:09", "percent_change": 8.67257, "prev_day_close": 2.82499992847443}, {"option": "MULL261218P00015400", "bid": 2.35, "bid_size": 2531.0, "ask": 2.95, "ask_size": 5.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0675, "vega": 0.0208, "theta": -0.025, "rho": -0.0102, "theo": 2.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MULL261218C00015600", "bid": 1.8, "bid_size": 2376.0, "ask": 2.6, "ask_size": 2441.0, "iv": 1.2133, "open_interest": 1.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0673, "vega": 0.0208, "theta": -0.025, "rho": 0.0075, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-10-27T09:32:11", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MULL261218P00015600", "bid": 2.45, "bid_size": 2485.0, "ask": 3.2, "ask_size": 2123.0, "iv": 1.1291, "open_interest": 15.0, "volume": 1.0, "delta": -0.472, "gamma": 0.0677, "vega": 0.0208, "theta": -0.0251, "rho": -0.0106, "theo": 2.806, "change": -0.375, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T10:29:06", "percent_change": -16.129, "prev_day_close": 2.32499992847443}, {"option": "MULL261218C00015800", "bid": 1.75, "bid_size": 2382.0, "ask": 2.45, "ask_size": 2475.0, "iv": 1.1999, "open_interest": 51.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0674, "vega": 0.0208, "theta": -0.0251, "rho": 0.0074, "theo": 1.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-28T12:46:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MULL261218P00015800", "bid": 2.55, "bid_size": 2454.0, "ask": 3.3, "ask_size": 1817.0, "iv": 1.1163, "open_interest": 56.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0678, "vega": 0.0208, "theta": -0.0251, "rho": -0.0109, "theo": 2.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T12:45:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MULL261218C00016000", "bid": 1.65, "bid_size": 2370.0, "ask": 2.15, "ask_size": 1937.0, "iv": 1.1375, "open_interest": 151.0, "volume": 13.0, "delta": 0.5016, "gamma": 0.0675, "vega": 0.0208, "theta": -0.0251, "rho": 0.0072, "theo": 1.863, "change": -0.475, "open": 2.5, "high": 2.5, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T13:57:21", "percent_change": -18.8119, "prev_day_close": 2.52499997615814}, {"option": "MULL261218P00016000", "bid": 2.95, "bid_size": 1914.0, "ask": 3.3, "ask_size": 11.0, "iv": 1.1502, "open_interest": 217.0, "volume": 12.0, "delta": -0.4973, "gamma": 0.0679, "vega": 0.0208, "theta": -0.0251, "rho": -0.0111, "theo": 3.0613, "change": 0.53, "open": 2.3, "high": 3.08, "low": 2.3, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-02T15:03:38", "percent_change": 20.7843, "prev_day_close": 2.54999995231628}, {"option": "MULL261218C00016200", "bid": 1.6, "bid_size": 2385.0, "ask": 2.35, "ask_size": 2563.0, "iv": 1.206, "open_interest": 6.0, "volume": 3.0, "delta": 0.4893, "gamma": 0.0674, "vega": 0.0208, "theta": -0.0251, "rho": 0.007, "theo": 1.7955, "change": 0.025, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:47:14", "percent_change": 0.970872, "prev_day_close": 2.57500004768372}, {"option": "MULL261218P00016200", "bid": 2.85, "bid_size": 2046.0, "ask": 3.6, "ask_size": 2285.0, "iv": 1.1351, "open_interest": 51.0, "volume": 0.0, "delta": -0.5097, "gamma": 0.0679, "vega": 0.0208, "theta": -0.025, "rho": -0.0114, "theo": 3.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-04T11:10:05", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MULL261218C00016400", "bid": 1.55, "bid_size": 2422.0, "ask": 2.25, "ask_size": 2523.0, "iv": 1.2015, "open_interest": 9.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0673, "vega": 0.0208, "theta": -0.0251, "rho": 0.0069, "theo": 1.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-30T14:14:52", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MULL261218P00016400", "bid": 2.9, "bid_size": 2052.0, "ask": 3.7, "ask_size": 2210.0, "iv": 1.107, "open_interest": 50.0, "volume": 5.0, "delta": -0.5219, "gamma": 0.0678, "vega": 0.0208, "theta": -0.025, "rho": -0.0117, "theo": 3.3275, "change": -0.255, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T09:36:30", "percent_change": -9.18919, "prev_day_close": 2.77499997615814}, {"option": "MULL261218C00016600", "bid": 1.45, "bid_size": 2502.0, "ask": 2.2, "ask_size": 2583.0, "iv": 1.196, "open_interest": 34.0, "volume": 5.0, "delta": 0.4652, "gamma": 0.0672, "vega": 0.0208, "theta": -0.0251, "rho": 0.0068, "theo": 1.6685, "change": 0.0, "open": 2.53, "high": 2.53, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T10:32:49", "percent_change": 2.91941e-06, "prev_day_close": 2.44999992847443}, {"option": "MULL261218P00016600", "bid": 3.1, "bid_size": 2006.0, "ask": 3.8, "ask_size": 2109.0, "iv": 1.1137, "open_interest": 1.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0676, "vega": 0.0208, "theta": -0.025, "rho": -0.0119, "theo": 3.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-07-31T15:50:53", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MULL261218C00016800", "bid": 1.4, "bid_size": 2532.0, "ask": 2.1, "ask_size": 2489.0, "iv": 1.1896, "open_interest": 1426.0, "volume": 4.0, "delta": 0.4535, "gamma": 0.0669, "vega": 0.0207, "theta": -0.025, "rho": 0.0066, "theo": 1.6087, "change": 0.075, "open": 2.52, "high": 2.52, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T11:08:38", "percent_change": 3.37079, "prev_day_close": 2.22500002384186}, {"option": "MULL261218P00016800", "bid": 3.1, "bid_size": 2053.0, "ask": 3.9, "ask_size": 1978.0, "iv": 1.0711, "open_interest": 378.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0674, "vega": 0.0207, "theta": -0.0249, "rho": -0.0122, "theo": 3.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T11:13:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MULL261218C00017000", "bid": 1.35, "bid_size": 2588.0, "ask": 1.9, "ask_size": 2608.0, "iv": 1.158, "open_interest": 1486.0, "volume": 36.0, "delta": 0.442, "gamma": 0.0666, "vega": 0.0206, "theta": -0.025, "rho": 0.0065, "theo": 1.5512, "change": -0.525, "open": 2.3, "high": 2.37, "low": 1.6, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:23:42", "percent_change": -24.1379, "prev_day_close": 2.17499995231628}, {"option": "MULL261218P00017000", "bid": 3.5, "bid_size": 1982.0, "ask": 4.1, "ask_size": 2122.0, "iv": 1.1485, "open_interest": 64.0, "volume": 1.0, "delta": -0.5572, "gamma": 0.0671, "vega": 0.0206, "theta": -0.0248, "rho": -0.0124, "theo": 3.7458, "change": 0.35, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T13:39:40", "percent_change": 11.4754, "prev_day_close": 3.04999995231628}, {"option": "MULL261218C00017200", "bid": 1.35, "bid_size": 2564.0, "ask": 1.95, "ask_size": 2738.0, "iv": 1.198, "open_interest": 34.0, "volume": 2.0, "delta": 0.4308, "gamma": 0.0663, "vega": 0.0205, "theta": -0.0249, "rho": 0.0063, "theo": 1.4961, "change": -0.03, "open": 2.36, "high": 2.36, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T10:00:02", "percent_change": -1.39535, "prev_day_close": 2.14999997615814}, {"option": "MULL261218P00017200", "bid": 3.5, "bid_size": 1969.0, "ask": 4.2, "ask_size": 2039.0, "iv": 1.1037, "open_interest": 15.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0668, "vega": 0.0205, "theta": -0.0246, "rho": -0.0127, "theo": 3.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-18T09:46:41", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MULL261218C00017400", "bid": 1.3, "bid_size": 2620.0, "ask": 1.9, "ask_size": 2800.0, "iv": 1.2009, "open_interest": 4.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0659, "vega": 0.0204, "theta": -0.0248, "rho": 0.0062, "theo": 1.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-10-30T15:58:01", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MULL261218P00017400", "bid": 3.5, "bid_size": 1993.0, "ask": 4.4, "ask_size": 2103.0, "iv": 1.0819, "open_interest": 1.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0664, "vega": 0.0204, "theta": -0.0245, "rho": -0.013, "theo": 4.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-14T10:31:41", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MULL261218C00017600", "bid": 1.1, "bid_size": 2807.0, "ask": 1.8, "ask_size": 2802.0, "iv": 1.1539, "open_interest": 6.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0654, "vega": 0.0203, "theta": -0.0246, "rho": 0.006, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-30T15:58:01", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "MULL261218P00017600", "bid": 3.7, "bid_size": 714.0, "ask": 4.6, "ask_size": 690.0, "iv": 1.1084, "open_interest": 26.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0659, "vega": 0.0203, "theta": -0.0244, "rho": -0.0132, "theo": 4.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T15:03:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MULL261218C00017800", "bid": 1.2, "bid_size": 2712.0, "ask": 1.8, "ask_size": 2755.0, "iv": 1.2041, "open_interest": 31.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0649, "vega": 0.0202, "theta": -0.0245, "rho": 0.0059, "theo": 1.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T09:33:52", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MULL261218P00017800", "bid": 3.9, "bid_size": 1963.0, "ask": 4.7, "ask_size": 2075.0, "iv": 1.1093, "open_interest": 39.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.0654, "vega": 0.0201, "theta": -0.0242, "rho": -0.0133, "theo": 4.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T10:10:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MULL261218C00018000", "bid": 1.1, "bid_size": 2829.0, "ask": 1.7, "ask_size": 2778.0, "iv": 1.1797, "open_interest": 76.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0643, "vega": 0.02, "theta": -0.0244, "rho": 0.0058, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-30T15:02:02", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MULL261218P00018000", "bid": 4.0, "bid_size": 2035.0, "ask": 4.8, "ask_size": 2051.0, "iv": 1.0842, "open_interest": 776.0, "volume": 5.0, "delta": -0.6116, "gamma": 0.0649, "vega": 0.02, "theta": -0.024, "rho": -0.0136, "theo": 4.4879, "change": 0.37, "open": 3.5, "high": 4.1, "low": 3.5, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T13:49:20", "percent_change": 10.0, "prev_day_close": 3.69999992847443}, {"option": "MULL261218C00018200", "bid": 1.1, "bid_size": 2775.0, "ask": 1.65, "ask_size": 2802.0, "iv": 1.1916, "open_interest": 3.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0637, "vega": 0.0199, "theta": -0.0242, "rho": 0.0056, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-28T10:55:25", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MULL261218P00018200", "bid": 4.2, "bid_size": 1920.0, "ask": 5.0, "ask_size": 2029.0, "iv": 1.1085, "open_interest": 1.0, "volume": 0.0, "delta": -0.6218, "gamma": 0.0643, "vega": 0.0198, "theta": -0.0239, "rho": -0.0139, "theo": 4.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-01T15:01:51", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "MULL261218C00018400", "bid": 1.05, "bid_size": 2820.0, "ask": 1.5, "ask_size": 2785.0, "iv": 1.1651, "open_interest": 50.0, "volume": 20.0, "delta": 0.3682, "gamma": 0.0631, "vega": 0.0197, "theta": -0.024, "rho": 0.0055, "theo": 1.2085, "change": -0.32, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T14:09:32", "percent_change": -17.7778, "prev_day_close": 1.80000007152557}, {"option": "MULL261218P00018400", "bid": 4.5, "bid_size": 1886.0, "ask": 5.3, "ask_size": 2169.0, "iv": 1.1829, "open_interest": 101.0, "volume": 5.0, "delta": -0.6317, "gamma": 0.0637, "vega": 0.0196, "theta": -0.0237, "rho": -0.014, "theo": 4.7985, "change": 0.6, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:27:48", "percent_change": 14.6341, "prev_day_close": 4.10000002384186}, {"option": "MULL261218C00018600", "bid": 0.85, "bid_size": 3032.0, "ask": 1.55, "ask_size": 2847.0, "iv": 1.15, "open_interest": 56.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0624, "vega": 0.0195, "theta": -0.0239, "rho": 0.0054, "theo": 1.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T15:13:34", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MULL261218P00018600", "bid": 4.5, "bid_size": 1869.0, "ask": 5.5, "ask_size": 2192.0, "iv": 1.1555, "open_interest": 2.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0631, "vega": 0.0195, "theta": -0.0235, "rho": -0.0143, "theo": 4.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T11:27:04", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MULL261218C00018800", "bid": 0.95, "bid_size": 2896.0, "ask": 1.55, "ask_size": 2880.0, "iv": 1.198, "open_interest": 12.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0618, "vega": 0.0193, "theta": -0.0237, "rho": 0.0052, "theo": 1.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T09:33:18", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MULL261218P00018800", "bid": 4.7, "bid_size": 1888.0, "ask": 5.6, "ask_size": 2161.0, "iv": 1.1525, "open_interest": 22.0, "volume": 5.0, "delta": -0.6508, "gamma": 0.0624, "vega": 0.0193, "theta": -0.0232, "rho": -0.0145, "theo": 5.1161, "change": 0.9, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T15:49:55", "percent_change": 20.9302, "prev_day_close": 4.29999995231628}, {"option": "MULL261218C00019000", "bid": 0.9, "bid_size": 2908.0, "ask": 1.5, "ask_size": 2834.0, "iv": 1.1943, "open_interest": 53.0, "volume": 4.0, "delta": 0.3402, "gamma": 0.0611, "vega": 0.0192, "theta": -0.0235, "rho": 0.0051, "theo": 1.0891, "change": 0.075, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 4.61538, "prev_day_close": 1.625}, {"option": "MULL261218P00019000", "bid": 4.8, "bid_size": 1936.0, "ask": 5.8, "ask_size": 2180.0, "iv": 1.1487, "open_interest": 76.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0617, "vega": 0.0191, "theta": -0.023, "rho": -0.0146, "theo": 5.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-26T13:21:44", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MULL261218C00019200", "bid": 0.9, "bid_size": 2790.0, "ask": 1.45, "ask_size": 2906.0, "iv": 1.2028, "open_interest": 27.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.0603, "vega": 0.019, "theta": -0.0233, "rho": 0.005, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-29T14:49:12", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MULL261218P00019200", "bid": 4.9, "bid_size": 1872.0, "ask": 5.9, "ask_size": 2138.0, "iv": 1.1174, "open_interest": 111.0, "volume": 0.0, "delta": -0.669, "gamma": 0.061, "vega": 0.0189, "theta": -0.0228, "rho": -0.0147, "theo": 5.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-06T15:35:10", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MULL261218C00019400", "bid": 0.85, "bid_size": 2879.0, "ask": 1.45, "ask_size": 2948.0, "iv": 1.2108, "open_interest": 39.0, "volume": 20.0, "delta": 0.3226, "gamma": 0.0596, "vega": 0.0188, "theta": -0.0231, "rho": 0.0049, "theo": 1.0172, "change": -0.305, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T14:09:32", "percent_change": -20.0, "prev_day_close": 1.52500003576279}, {"option": "MULL261218P00019400", "bid": 5.0, "bid_size": 1859.0, "ask": 6.1, "ask_size": 2093.0, "iv": 1.1114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0603, "vega": 0.0187, "theta": -0.0226, "rho": -0.015, "theo": 5.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-08-04T12:52:31", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MULL261218C00019600", "bid": 0.7, "bid_size": 3087.0, "ask": 1.4, "ask_size": 2962.0, "iv": 1.1784, "open_interest": 31.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0588, "vega": 0.0185, "theta": -0.0228, "rho": 0.0047, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-10-27T09:34:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MULL261218P00019600", "bid": 5.2, "bid_size": 1861.0, "ask": 6.3, "ask_size": 2113.0, "iv": 1.1319, "open_interest": 3.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0595, "vega": 0.0185, "theta": -0.0223, "rho": -0.0152, "theo": 5.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-19T10:18:49", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MULL261218C00019800", "bid": 0.8, "bid_size": 2777.0, "ask": 1.35, "ask_size": 2972.0, "iv": 1.2117, "open_interest": 7.0, "volume": 0.0, "delta": 0.306, "gamma": 0.058, "vega": 0.0183, "theta": -0.0226, "rho": 0.0046, "theo": 0.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-10-19T09:56:14", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MULL261218P00019800", "bid": 5.5, "bid_size": 1904.0, "ask": 6.4, "ask_size": 2103.0, "iv": 1.1519, "open_interest": 102.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0588, "vega": 0.0182, "theta": -0.0221, "rho": -0.0152, "theo": 5.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-28T11:06:36", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MULL261218C00020000", "bid": 0.75, "bid_size": 2867.0, "ask": 1.25, "ask_size": 2967.0, "iv": 1.1908, "open_interest": 584.0, "volume": 6.0, "delta": 0.2981, "gamma": 0.0572, "vega": 0.0181, "theta": -0.0224, "rho": 0.0045, "theo": 0.9196, "change": -0.32, "open": 1.24, "high": 1.24, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T14:46:49", "percent_change": -25.6, "prev_day_close": 1.25}, {"option": "MULL261218P00020000", "bid": 5.6, "bid_size": 1947.0, "ask": 6.6, "ask_size": 2171.0, "iv": 1.1439, "open_interest": 692.0, "volume": 1.0, "delta": -0.7026, "gamma": 0.058, "vega": 0.018, "theta": -0.0218, "rho": -0.0155, "theo": 6.1051, "change": 0.64, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-02T14:31:26", "percent_change": 12.4272, "prev_day_close": 5.14999985694885}, {"option": "MULL261218C00020200", "bid": 0.6, "bid_size": 3143.0, "ask": 1.25, "ask_size": 2990.0, "iv": 1.1686, "open_interest": 16.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0564, "vega": 0.0179, "theta": -0.0222, "rho": 0.0044, "theo": 0.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MULL261218P00020200", "bid": 5.8, "bid_size": 1834.0, "ask": 6.8, "ask_size": 377.0, "iv": 1.1632, "open_interest": 31.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0572, "vega": 0.0178, "theta": -0.0216, "rho": -0.0157, "theo": 6.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-27T10:00:39", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MULL261218C00020400", "bid": 0.65, "bid_size": 2741.0, "ask": 1.2, "ask_size": 2679.0, "iv": 1.1872, "open_interest": 255.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0556, "vega": 0.0177, "theta": -0.0219, "rho": 0.0043, "theo": 0.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T15:51:00", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MULL261218P00020400", "bid": 5.8, "bid_size": 697.0, "ask": 6.9, "ask_size": 61.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0564, "vega": 0.0176, "theta": -0.0213, "rho": -0.0159, "theo": 6.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-31T14:32:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MULL261218C00020600", "bid": 0.6, "bid_size": 2786.0, "ask": 1.15, "ask_size": 2685.0, "iv": 1.1772, "open_interest": 3.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0548, "vega": 0.0174, "theta": -0.0217, "rho": 0.0042, "theo": 0.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T15:43:19", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "MULL261218P00020600", "bid": 6.0, "bid_size": 689.0, "ask": 7.1, "ask_size": 61.0, "iv": 1.114, "open_interest": 11.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0556, "vega": 0.0173, "theta": -0.021, "rho": -0.0159, "theo": 6.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T09:33:52", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MULL261218C00020800", "bid": 0.45, "bid_size": 3244.0, "ask": 1.15, "ask_size": 2994.0, "iv": 1.1517, "open_interest": 12.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.054, "vega": 0.0172, "theta": -0.0214, "rho": 0.0041, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T14:20:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MULL261218P00020800", "bid": 6.3, "bid_size": 1773.0, "ask": 7.3, "ask_size": 365.0, "iv": 1.1614, "open_interest": 53.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0548, "vega": 0.0171, "theta": -0.0208, "rho": -0.0159, "theo": 6.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-29T15:09:14", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MULL261218C00021000", "bid": 0.6, "bid_size": 2905.0, "ask": 1.15, "ask_size": 3109.0, "iv": 1.2125, "open_interest": 108.0, "volume": 46.0, "delta": 0.2615, "gamma": 0.0532, "vega": 0.017, "theta": -0.0212, "rho": 0.004, "theo": 0.7808, "change": -0.215, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T13:01:23", "percent_change": -18.2979, "prev_day_close": 1.17500001192093}, {"option": "MULL261218P00021000", "bid": 6.4, "bid_size": 1783.0, "ask": 7.4, "ask_size": 214.0, "iv": 1.1193, "open_interest": 162.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.054, "vega": 0.0169, "theta": -0.0205, "rho": -0.0162, "theo": 6.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-30T12:37:49", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MULL261218C00021200", "bid": 0.55, "bid_size": 3040.0, "ask": 1.15, "ask_size": 3132.0, "iv": 1.2153, "open_interest": 150.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0524, "vega": 0.0168, "theta": -0.021, "rho": 0.0039, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-30T11:39:34", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "MULL261218P00021200", "bid": 6.6, "bid_size": 1803.0, "ask": 7.6, "ask_size": 189.0, "iv": 1.1364, "open_interest": 2.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0532, "vega": 0.0167, "theta": -0.0202, "rho": -0.0164, "theo": 7.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MULL261218C00021400", "bid": 0.4, "bid_size": 2973.0, "ask": 1.1, "ask_size": 2794.0, "iv": 1.1729, "open_interest": 4.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0516, "vega": 0.0165, "theta": -0.0207, "rho": 0.0038, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-14T15:39:10", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MULL261218P00021400", "bid": 6.7, "bid_size": 753.0, "ask": 7.8, "ask_size": 62.0, "iv": 1.1221, "open_interest": 95.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0524, "vega": 0.0164, "theta": -0.0199, "rho": -0.0163, "theo": 7.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-09T11:30:04", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MULL261218C00021600", "bid": 0.5, "bid_size": 2729.0, "ask": 1.05, "ask_size": 2789.0, "iv": 1.2043, "open_interest": 55.0, "volume": 0.0, "delta": 0.2419, "gamma": 0.0508, "vega": 0.0163, "theta": -0.0204, "rho": 0.0037, "theo": 0.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T11:23:40", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MULL261218P00021600", "bid": 6.8, "bid_size": 751.0, "ask": 7.9, "ask_size": 61.0, "iv": 1.0736, "open_interest": 129.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.0516, "vega": 0.0161, "theta": -0.0196, "rho": -0.0165, "theo": 7.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T13:07:11", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MULL261218C00021800", "bid": 0.45, "bid_size": 3162.0, "ask": 1.05, "ask_size": 3088.0, "iv": 1.2053, "open_interest": 2.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0499, "vega": 0.0161, "theta": -0.0202, "rho": 0.0036, "theo": 0.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:36:46", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MULL261218P00021800", "bid": 7.1, "bid_size": 1741.0, "ask": 8.1, "ask_size": 202.0, "iv": 1.1226, "open_interest": 2.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0508, "vega": 0.0159, "theta": -0.0194, "rho": -0.0167, "theo": 7.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-26T10:31:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MULL261218C00022000", "bid": 0.5, "bid_size": 2560.0, "ask": 0.75, "ask_size": 2031.0, "iv": 1.1426, "open_interest": 168.0, "volume": 14.0, "delta": 0.2297, "gamma": 0.0491, "vega": 0.0158, "theta": -0.02, "rho": 0.0035, "theo": 0.6666, "change": -0.295, "open": 0.8, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:33:00", "percent_change": -33.7143, "prev_day_close": 0.875}, {"option": "MULL261218P00022000", "bid": 7.3, "bid_size": 1800.0, "ask": 8.3, "ask_size": 454.0, "iv": 1.1385, "open_interest": 120.0, "volume": 7.0, "delta": -0.772, "gamma": 0.05, "vega": 0.0157, "theta": -0.0191, "rho": -0.0168, "theo": 7.8476, "change": -0.36, "open": 6.5, "high": 6.5, "low": 6.44, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-02T10:03:12", "percent_change": -5.29412, "prev_day_close": 6.79999995231628}, {"option": "MULL261218C00022200", "bid": 0.35, "bid_size": 3265.0, "ask": 0.95, "ask_size": 3116.0, "iv": 1.174, "open_interest": 9.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0483, "vega": 0.0156, "theta": -0.0197, "rho": 0.0034, "theo": 0.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T15:21:17", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MULL261218P00022200", "bid": 7.4, "bid_size": 1748.0, "ask": 8.6, "ask_size": 264.0, "iv": 1.1541, "open_interest": 13.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0492, "vega": 0.0155, "theta": -0.0188, "rho": -0.0168, "theo": 8.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T13:05:50", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MULL261218C00022400", "bid": 0.4, "bid_size": 2832.0, "ask": 0.95, "ask_size": 2806.0, "iv": 1.2051, "open_interest": 55.0, "volume": 0.0, "delta": 0.2183, "gamma": 0.0475, "vega": 0.0154, "theta": -0.0194, "rho": 0.0034, "theo": 0.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T12:33:02", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MULL261218P00022400", "bid": 7.5, "bid_size": 566.0, "ask": 8.7, "ask_size": 61.0, "iv": 1.101, "open_interest": 3.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0484, "vega": 0.0152, "theta": -0.0186, "rho": -0.0167, "theo": 8.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-15T11:13:04", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MULL261218C00022600", "bid": 0.4, "bid_size": 2720.0, "ask": 1.0, "ask_size": 2849.0, "iv": 1.236, "open_interest": 2.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0467, "vega": 0.0152, "theta": -0.0192, "rho": 0.0033, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-15T09:33:07", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MULL261218P00022600", "bid": 7.7, "bid_size": 562.0, "ask": 8.8, "ask_size": 61.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0477, "vega": 0.0149, "theta": -0.0183, "rho": -0.0168, "theo": 8.3877, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00022800", "bid": 0.4, "bid_size": 2929.0, "ask": 0.95, "ask_size": 3159.0, "iv": 1.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0459, "vega": 0.0149, "theta": -0.0189, "rho": 0.0032, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-02T10:00:28", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MULL261218P00022800", "bid": 8.1, "bid_size": 1685.0, "ask": 9.0, "ask_size": 233.0, "iv": 1.1656, "open_interest": 12.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0469, "vega": 0.0147, "theta": -0.018, "rho": -0.017, "theo": 8.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-22T13:29:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MULL261218C00023000", "bid": 0.4, "bid_size": 14.0, "ask": 0.7, "ask_size": 2441.0, "iv": 1.1658, "open_interest": 73.0, "volume": 15.0, "delta": 0.2023, "gamma": 0.0452, "vega": 0.0147, "theta": -0.0187, "rho": 0.0031, "theo": 0.5721, "change": -0.22, "open": 0.68, "high": 0.68, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:56:56", "percent_change": -27.5, "prev_day_close": 0.80000002682209}, {"option": "MULL261218P00023000", "bid": 8.1, "bid_size": 1745.0, "ask": 9.2, "ask_size": 810.0, "iv": 1.1082, "open_interest": 77.0, "volume": 12.0, "delta": -0.8, "gamma": 0.0461, "vega": 0.0145, "theta": -0.0177, "rho": -0.0172, "theo": 8.7513, "change": 1.0, "open": 8.1, "high": 8.7, "low": 8.1, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:55:00", "percent_change": 12.987, "prev_day_close": 7.7000002861023}, {"option": "MULL261218C00023200", "bid": 0.35, "bid_size": 3035.0, "ask": 0.9, "ask_size": 3158.0, "iv": 1.2308, "open_interest": 134.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0444, "vega": 0.0145, "theta": -0.0184, "rho": 0.003, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:23:17", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MULL261218P00023200", "bid": 8.3, "bid_size": 1694.0, "ask": 9.4, "ask_size": 246.0, "iv": 1.1223, "open_interest": 3.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0454, "vega": 0.0142, "theta": -0.0174, "rho": -0.017, "theo": 8.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-22T09:51:23", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MULL261218C00023400", "bid": 0.3, "bid_size": 2883.0, "ask": 0.85, "ask_size": 2807.0, "iv": 1.2109, "open_interest": 1.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0436, "vega": 0.0143, "theta": -0.0182, "rho": 0.003, "theo": 0.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-12T13:16:31", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL261218P00023400", "bid": 8.4, "bid_size": 570.0, "ask": 9.6, "ask_size": 61.0, "iv": 1.0975, "open_interest": 27.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0446, "vega": 0.014, "theta": -0.0172, "rho": -0.0171, "theo": 9.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-12T09:38:08", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MULL261218C00023600", "bid": 0.2, "bid_size": 2984.0, "ask": 0.9, "ask_size": 2857.0, "iv": 1.2071, "open_interest": 7.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0429, "vega": 0.014, "theta": -0.018, "rho": 0.0029, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-12T15:45:08", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL261218P00023600", "bid": 8.6, "bid_size": 568.0, "ask": 9.7, "ask_size": 74.0, "iv": 1.07, "open_interest": 2.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0439, "vega": 0.0138, "theta": -0.0169, "rho": -0.0173, "theo": 9.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-08T14:18:03", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "MULL261218C00023800", "bid": 0.25, "bid_size": 3227.0, "ask": 0.9, "ask_size": 3188.0, "iv": 1.238, "open_interest": 12.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0421, "vega": 0.0138, "theta": -0.0177, "rho": 0.0028, "theo": 0.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T14:49:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MULL261218P00023800", "bid": 8.9, "bid_size": 1676.0, "ask": 10.0, "ask_size": 378.0, "iv": 1.1634, "open_interest": 12.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0432, "vega": 0.0136, "theta": -0.0166, "rho": -0.0174, "theo": 9.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-22T13:29:19", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MULL261218C00024000", "bid": 0.25, "bid_size": 3178.0, "ask": 0.65, "ask_size": 2637.0, "iv": 1.1602, "open_interest": 88.0, "volume": 46.0, "delta": 0.1785, "gamma": 0.0414, "vega": 0.0136, "theta": -0.0175, "rho": 0.0028, "theo": 0.4936, "change": -0.05, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:01:23", "percent_change": -7.14286, "prev_day_close": 0.700000002980232}, {"option": "MULL261218P00024000", "bid": 9.0, "bid_size": 1753.0, "ask": 10.1, "ask_size": 389.0, "iv": 1.0961, "open_interest": 225.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0425, "vega": 0.0134, "theta": -0.0164, "rho": -0.0174, "theo": 9.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T11:18:37", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MULL261218C00024200", "bid": 0.2, "bid_size": 3240.0, "ask": 0.85, "ask_size": 3165.0, "iv": 1.2288, "open_interest": 26.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0407, "vega": 0.0134, "theta": -0.0172, "rho": 0.0027, "theo": 0.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T09:31:18", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MULL261218P00024200", "bid": 9.3, "bid_size": 1675.0, "ask": 10.4, "ask_size": 236.0, "iv": 1.19, "open_interest": 12.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0418, "vega": 0.0132, "theta": -0.0161, "rho": -0.0173, "theo": 9.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-09-25T13:31:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MULL261218C00024400", "bid": 0.25, "bid_size": 2773.0, "ask": 0.85, "ask_size": 2853.0, "iv": 1.2597, "open_interest": 2.0, "volume": 0.0, "delta": 0.17, "gamma": 0.04, "vega": 0.0132, "theta": -0.017, "rho": 0.0026, "theo": 0.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-12T15:42:13", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MULL261218P00024400", "bid": 9.3, "bid_size": 560.0, "ask": 10.5, "ask_size": 61.0, "iv": 1.0769, "open_interest": 22.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0411, "vega": 0.0129, "theta": -0.0158, "rho": -0.0173, "theo": 10.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-01T15:45:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MULL261218C00024600", "bid": 0.3, "bid_size": 2439.0, "ask": 0.8, "ask_size": 3156.0, "iv": 1.2724, "open_interest": 11.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0393, "vega": 0.013, "theta": -0.0167, "rho": 0.0026, "theo": 0.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:03:22", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MULL261218P00024600", "bid": 9.6, "bid_size": 1668.0, "ask": 10.7, "ask_size": 228.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0404, "vega": 0.0127, "theta": -0.0156, "rho": -0.0173, "theo": 10.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "MULL261218C00024800", "bid": 0.15, "bid_size": 3231.0, "ask": 0.8, "ask_size": 3124.0, "iv": 1.2294, "open_interest": 124.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0386, "vega": 0.0128, "theta": -0.0165, "rho": 0.0025, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-15T09:50:04", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MULL261218P00024800", "bid": 9.9, "bid_size": 1661.0, "ask": 10.9, "ask_size": 199.0, "iv": 1.1888, "open_interest": 4.0, "volume": 1.0, "delta": -0.8414, "gamma": 0.0397, "vega": 0.0125, "theta": -0.0153, "rho": -0.0175, "theo": 10.4167, "change": -0.5, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T10:24:03", "percent_change": -5.37634, "prev_day_close": 9.2999997138977}, {"option": "MULL261218C00025000", "bid": 0.1, "bid_size": 3283.0, "ask": 0.75, "ask_size": 3101.0, "iv": 1.2024, "open_interest": 443.0, "volume": 1.0, "delta": 0.158, "gamma": 0.0379, "vega": 0.0126, "theta": -0.0163, "rho": 0.0024, "theo": 0.4278, "change": -0.09, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T14:22:36", "percent_change": -18.0, "prev_day_close": 0.499999985098839}, {"option": "MULL261218P00025000", "bid": 10.0, "bid_size": 1735.0, "ask": 11.1, "ask_size": 460.0, "iv": 1.1587, "open_interest": 222.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.039, "vega": 0.0123, "theta": -0.015, "rho": -0.0176, "theo": 10.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T10:28:12", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MULL261218C00025200", "bid": 0.2, "bid_size": 3116.0, "ask": 0.75, "ask_size": 3176.0, "iv": 1.2536, "open_interest": 37.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0372, "vega": 0.0124, "theta": -0.016, "rho": 0.0024, "theo": 0.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-22T15:17:24", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MULL261218P00025200", "bid": 10.1, "bid_size": 1667.0, "ask": 11.3, "ask_size": 242.0, "iv": 1.1254, "open_interest": 1.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0384, "vega": 0.0121, "theta": -0.0148, "rho": -0.0174, "theo": 10.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-07-06T09:30:23", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MULL261218C00025400", "bid": 0.05, "bid_size": 3729.0, "ask": 0.6, "ask_size": 3035.0, "iv": 1.1404, "open_interest": 4.0, "volume": 1.0, "delta": 0.1506, "gamma": 0.0366, "vega": 0.0122, "theta": -0.0158, "rho": 0.0023, "theo": 0.4046, "change": -0.175, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:48:48", "percent_change": -30.4348, "prev_day_close": 0.575000017881394}, {"option": "MULL261218P00025400", "bid": 10.3, "bid_size": 1606.0, "ask": 11.4, "ask_size": 352.0, "iv": 1.0875, "open_interest": 1.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0377, "vega": 0.0118, "theta": -0.0145, "rho": -0.0174, "theo": 10.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-22T14:33:55", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MULL261218C00025600", "bid": 0.15, "bid_size": 3166.0, "ask": 0.7, "ask_size": 3075.0, "iv": 1.2376, "open_interest": 56.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0359, "vega": 0.012, "theta": -0.0156, "rho": 0.0023, "theo": 0.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-07T15:59:13", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MULL261218P00025600", "bid": 10.5, "bid_size": 1623.0, "ask": 11.7, "ask_size": 214.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0371, "vega": 0.0116, "theta": -0.0143, "rho": -0.0174, "theo": 11.1694, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00025800", "bid": 0.05, "bid_size": 3708.0, "ask": 0.7, "ask_size": 3175.0, "iv": 1.2072, "open_interest": 2.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0353, "vega": 0.0118, "theta": -0.0154, "rho": 0.0022, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:27:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL261218P00025800", "bid": 10.6, "bid_size": 551.0, "ask": 11.8, "ask_size": 64.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0364, "vega": 0.0114, "theta": -0.014, "rho": -0.0176, "theo": 11.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MULL261218C00026000", "bid": 0.15, "bid_size": 2857.0, "ask": 0.7, "ask_size": 2863.0, "iv": 1.2604, "open_interest": 323.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0346, "vega": 0.0116, "theta": -0.0151, "rho": 0.0022, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T15:01:43", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MULL261218P00026000", "bid": 10.7, "bid_size": 484.0, "ask": 12.0, "ask_size": 61.0, "iv": 1.0006, "open_interest": 6.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0358, "vega": 0.0112, "theta": -0.0138, "rho": -0.0176, "theo": 11.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-16T12:09:40", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MULL261218C00026200", "bid": 0.2, "bid_size": 2516.0, "ask": 0.75, "ask_size": 3188.0, "iv": 1.3118, "open_interest": 13.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.034, "vega": 0.0114, "theta": -0.0149, "rho": 0.0021, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T15:30:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL261218P00026200", "bid": 10.9, "bid_size": 481.0, "ask": 12.2, "ask_size": 61.0, "iv": 1.0111, "open_interest": 5.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0352, "vega": 0.0111, "theta": -0.0135, "rho": -0.0175, "theo": 11.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-18T14:51:09", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MULL261218C00026400", "bid": 0.1, "bid_size": 2853.0, "ask": 0.75, "ask_size": 2808.0, "iv": 1.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0334, "vega": 0.0112, "theta": -0.0147, "rho": 0.0021, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-19T09:32:57", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "MULL261218P00026400", "bid": 11.1, "bid_size": 480.0, "ask": 12.4, "ask_size": 61.0, "iv": 1.0215, "open_interest": 1.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0346, "vega": 0.0109, "theta": -0.0133, "rho": -0.0175, "theo": 11.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-19T09:51:51", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MULL261218C00026600", "bid": 0.05, "bid_size": 2980.0, "ask": 0.75, "ask_size": 2881.0, "iv": 1.2727, "open_interest": 12.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0328, "vega": 0.0111, "theta": -0.0145, "rho": 0.002, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-25T11:51:12", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL261218P00026600", "bid": 11.3, "bid_size": 485.0, "ask": 12.6, "ask_size": 59.0, "iv": 1.0318, "open_interest": 16.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0341, "vega": 0.0106, "theta": -0.0131, "rho": -0.0175, "theo": 12.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-21T14:42:57", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "MULL261218C00026800", "bid": 0.1, "bid_size": 2895.0, "ask": 0.65, "ask_size": 2856.0, "iv": 1.2618, "open_interest": 6.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0322, "vega": 0.0109, "theta": -0.0143, "rho": 0.002, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-10-05T15:02:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MULL261218P00026800", "bid": 11.5, "bid_size": 478.0, "ask": 12.8, "ask_size": 53.0, "iv": 1.042, "open_interest": 1.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0335, "vega": 0.0104, "theta": -0.0128, "rho": -0.0173, "theo": 12.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-07-09T13:24:35", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "MULL261218C00027000", "bid": 0.1, "bid_size": 2882.0, "ask": 0.7, "ask_size": 2880.0, "iv": 1.2941, "open_interest": 47.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0316, "vega": 0.0107, "theta": -0.0141, "rho": 0.002, "theo": 0.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T15:58:29", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MULL261218P00027000", "bid": 11.7, "bid_size": 492.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.0521, "open_interest": 7.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0329, "vega": 0.0102, "theta": -0.0126, "rho": -0.0173, "theo": 12.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-10-22T15:53:58", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MULL261218C00027200", "bid": 0.05, "bid_size": 2878.0, "ask": 0.7, "ask_size": 2811.0, "iv": 1.2828, "open_interest": 23.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0311, "vega": 0.0105, "theta": -0.0139, "rho": 0.0019, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-07-16T12:48:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MULL261218P00027200", "bid": 11.8, "bid_size": 490.0, "ask": 13.1, "ask_size": 64.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0324, "vega": 0.0101, "theta": -0.0124, "rho": -0.0175, "theo": 12.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MULL261218C00027400", "bid": 0.05, "bid_size": 2938.0, "ask": 0.7, "ask_size": 2883.0, "iv": 1.2932, "open_interest": 1.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0305, "vega": 0.0104, "theta": -0.0137, "rho": 0.0019, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-31T09:34:46", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MULL261218P00027400", "bid": 12.0, "bid_size": 489.0, "ask": 13.3, "ask_size": 61.0, "iv": 0.8381, "open_interest": 1.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0318, "vega": 0.0099, "theta": -0.0121, "rho": -0.0176, "theo": 12.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-07-09T10:09:31", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MULL261218C00027600", "bid": 0.05, "bid_size": 3063.0, "ask": 0.65, "ask_size": 2872.0, "iv": 1.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.03, "vega": 0.0102, "theta": -0.0135, "rho": 0.0018, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MULL261218P00027600", "bid": 12.2, "bid_size": 490.0, "ask": 13.5, "ask_size": 56.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0313, "vega": 0.0098, "theta": -0.0119, "rho": -0.0172, "theo": 13.0756, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00027800", "bid": 0.05, "bid_size": 3067.0, "ask": 0.7, "ask_size": 2884.0, "iv": 1.3136, "open_interest": 2.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0294, "vega": 0.01, "theta": -0.0133, "rho": 0.0018, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-08-06T14:01:13", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MULL261218P00027800", "bid": 12.4, "bid_size": 493.0, "ask": 13.7, "ask_size": 61.0, "iv": 0.8556, "open_interest": 12.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0308, "vega": 0.0095, "theta": -0.0117, "rho": -0.0172, "theo": 13.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-07-29T14:44:03", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MULL261218C00028000", "bid": 0.1, "bid_size": 3248.0, "ask": 0.6, "ask_size": 3175.0, "iv": 1.3008, "open_interest": 268.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0289, "vega": 0.0099, "theta": -0.0131, "rho": 0.0017, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:44:47", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MULL261218P00028000", "bid": 12.6, "bid_size": 493.0, "ask": 13.9, "ask_size": 74.0, "iv": 0.8642, "open_interest": 15.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0303, "vega": 0.0094, "theta": -0.0115, "rho": -0.0171, "theo": 13.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-04T11:02:45", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MULL261218C00028200", "bid": 0.05, "bid_size": 2900.0, "ask": 0.7, "ask_size": 2858.0, "iv": 1.3335, "open_interest": 1.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0284, "vega": 0.0097, "theta": -0.0129, "rho": 0.0017, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-13T12:25:52", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MULL261218P00028200", "bid": 12.7, "bid_size": 497.0, "ask": 14.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0298, "vega": 0.0092, "theta": -0.0112, "rho": -0.0172, "theo": 13.6531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-04T11:03:11", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "MULL261218C00028400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2873.0, "iv": 1.3657, "open_interest": 21.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0279, "vega": 0.0095, "theta": -0.0127, "rho": 0.0017, "theo": 0.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-28T09:47:53", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL261218P00028400", "bid": 12.9, "bid_size": 495.0, "ask": 14.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0293, "vega": 0.0091, "theta": -0.011, "rho": -0.0173, "theo": 13.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "MULL261218C00028600", "bid": 0.05, "bid_size": 2854.0, "ask": 0.65, "ask_size": 2867.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0274, "vega": 0.0094, "theta": -0.0125, "rho": 0.0016, "theo": 0.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MULL261218P00028600", "bid": 13.1, "bid_size": 487.0, "ask": 14.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0288, "vega": 0.0089, "theta": -0.0108, "rho": -0.017, "theo": 14.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MULL261218C00028800", "bid": 0.05, "bid_size": 3799.0, "ask": 0.6, "ask_size": 3092.0, "iv": 1.3157, "open_interest": 1.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0269, "vega": 0.0092, "theta": -0.0123, "rho": 0.0016, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-17T09:33:42", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MULL261218P00028800", "bid": 13.3, "bid_size": 485.0, "ask": 14.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0283, "vega": 0.0087, "theta": -0.0106, "rho": -0.017, "theo": 14.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "MULL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2218.0, "iv": 1.1206, "open_interest": 42.0, "volume": 8.0, "delta": 0.0996, "gamma": 0.0264, "vega": 0.0091, "theta": -0.0122, "rho": 0.0016, "theo": 0.2523, "change": -0.055, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T13:39:25", "percent_change": -20.0, "prev_day_close": 0.274999994784594}, {"option": "MULL261218P00029000", "bid": 13.5, "bid_size": 487.0, "ask": 14.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0279, "vega": 0.0086, "theta": -0.0104, "rho": -0.0169, "theo": 14.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-04T12:27:52", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "MULL261218C00029200", "bid": 0.05, "bid_size": 3253.0, "ask": 0.65, "ask_size": 3179.0, "iv": 1.3585, "open_interest": 5.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.026, "vega": 0.009, "theta": -0.012, "rho": 0.0015, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-07-15T11:46:03", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MULL261218P00029200", "bid": 13.7, "bid_size": 484.0, "ask": 15.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0274, "vega": 0.0084, "theta": -0.0102, "rho": -0.0168, "theo": 14.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MULL261218C00029400", "bid": 0.05, "bid_size": 2.0, "ask": 0.65, "ask_size": 2867.0, "iv": 1.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0255, "vega": 0.0088, "theta": -0.0118, "rho": 0.0015, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MULL261218P00029400", "bid": 13.8, "bid_size": 493.0, "ask": 15.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.027, "vega": 0.0082, "theta": -0.01, "rho": -0.0166, "theo": 14.814, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00029600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2806.0, "iv": 1.3275, "open_interest": 200.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0251, "vega": 0.0087, "theta": -0.0116, "rho": 0.0015, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-16T13:43:03", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218P00029600", "bid": 14.0, "bid_size": 501.0, "ask": 15.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0266, "vega": 0.008, "theta": -0.0098, "rho": -0.0166, "theo": 15.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MULL261218C00029800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3101.0, "iv": 1.3365, "open_interest": 41.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0246, "vega": 0.0085, "theta": -0.0115, "rho": 0.0014, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T09:30:10", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MULL261218P00029800", "bid": 14.2, "bid_size": 476.0, "ask": 15.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0261, "vega": 0.0079, "theta": -0.0096, "rho": -0.0167, "theo": 15.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MULL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2475.0, "iv": 1.2621, "open_interest": 849.0, "volume": 22.0, "delta": 0.0893, "gamma": 0.0242, "vega": 0.0084, "theta": -0.0113, "rho": 0.0014, "theo": 0.2232, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:51:46", "percent_change": -36.0, "prev_day_close": 0.25}, {"option": "MULL261218P00030000", "bid": 14.6, "bid_size": 1726.0, "ask": 15.8, "ask_size": 421.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0257, "vega": 0.0078, "theta": -0.0094, "rho": -0.0168, "theo": 15.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-10-30T11:25:48", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "MULL261218C00030200", "bid": 0.05, "bid_size": 3212.0, "ask": 0.65, "ask_size": 3203.0, "iv": 1.4042, "open_interest": 6.0, "volume": 0.0, "delta": 0.0874, "gamma": 0.0238, "vega": 0.0083, "theta": -0.0111, "rho": 0.0014, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T12:42:12", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218P00030200", "bid": 14.6, "bid_size": 481.0, "ask": 16.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0253, "vega": 0.0077, "theta": -0.0093, "rho": -0.0168, "theo": 15.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "MULL261218C00030400", "bid": 0.05, "bid_size": 4.0, "ask": 0.65, "ask_size": 2884.0, "iv": 1.4131, "open_interest": 4.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0234, "vega": 0.0081, "theta": -0.011, "rho": 0.0013, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-13T09:57:52", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218P00030400", "bid": 14.8, "bid_size": 738.0, "ask": 16.3, "ask_size": 88.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0249, "vega": 0.0075, "theta": -0.0091, "rho": -0.0164, "theo": 15.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-08-07T10:18:31", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MULL261218C00030600", "bid": 0.05, "bid_size": 4.0, "ask": 0.65, "ask_size": 2819.0, "iv": 1.4219, "open_interest": 1.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.023, "vega": 0.008, "theta": -0.0108, "rho": 0.0013, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T11:36:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL261218P00030600", "bid": 15.0, "bid_size": 486.0, "ask": 16.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0245, "vega": 0.0073, "theta": -0.0089, "rho": -0.0163, "theo": 15.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MULL261218C00030800", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 2858.0, "iv": 1.4306, "open_interest": 3.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0226, "vega": 0.0079, "theta": -0.0106, "rho": 0.0013, "theo": 0.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-06T09:38:09", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218P00030800", "bid": 15.2, "bid_size": 489.0, "ask": 16.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.0241, "vega": 0.0072, "theta": -0.0087, "rho": -0.0161, "theo": 16.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MULL261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2757.0, "iv": 1.2388, "open_interest": 40.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0222, "vega": 0.0077, "theta": -0.0105, "rho": 0.0013, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T12:47:59", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MULL261218P00031000", "bid": 15.4, "bid_size": 583.0, "ask": 16.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0237, "vega": 0.007, "theta": -0.0085, "rho": -0.0162, "theo": 16.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-10-12T10:03:32", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "MULL261218C00031200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2839.0, "iv": 1.3701, "open_interest": 51.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0218, "vega": 0.0076, "theta": -0.0103, "rho": 0.0012, "theo": 0.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T11:22:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL261218P00031200", "bid": 15.6, "bid_size": 480.0, "ask": 17.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0234, "vega": 0.0069, "theta": -0.0083, "rho": -0.0164, "theo": 16.5676, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00031400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2854.0, "iv": 1.3784, "open_interest": 5.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0214, "vega": 0.0075, "theta": -0.0102, "rho": 0.0012, "theo": 0.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-09-21T09:56:42", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL261218P00031400", "bid": 15.8, "bid_size": 480.0, "ask": 17.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.023, "vega": 0.0068, "theta": -0.0081, "rho": -0.0161, "theo": 16.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MULL261218C00031600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2864.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.021, "vega": 0.0074, "theta": -0.01, "rho": 0.0012, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00031600", "bid": 15.9, "bid_size": 479.0, "ask": 17.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0226, "vega": 0.0067, "theta": -0.008, "rho": -0.0157, "theo": 16.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-21T09:52:45", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "MULL261218C00031800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3121.0, "iv": 1.3947, "open_interest": 3.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0207, "vega": 0.0073, "theta": -0.0099, "rho": 0.0012, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T09:37:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00031800", "bid": 16.1, "bid_size": 465.0, "ask": 17.6, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0223, "vega": 0.0065, "theta": -0.0078, "rho": -0.0155, "theo": 17.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "MULL261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3193.0, "iv": 1.4301, "open_interest": 283.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0203, "vega": 0.0071, "theta": -0.0098, "rho": 0.0011, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T11:09:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00032000", "bid": 16.3, "bid_size": 650.0, "ask": 17.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 76.0, "volume": 25.0, "delta": -0.9351, "gamma": 0.022, "vega": 0.0064, "theta": -0.0077, "rho": -0.0154, "theo": 17.3508, "change": -0.1, "open": 15.95, "high": 15.95, "low": 15.95, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-11-02T11:14:09", "percent_change": -0.623054, "prev_day_close": 16.0500001907349}, {"option": "MULL261218C00032200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3125.0, "iv": 1.4382, "open_interest": 26.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.02, "vega": 0.007, "theta": -0.0096, "rho": 0.0011, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T15:36:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00032200", "bid": 16.5, "bid_size": 477.0, "ask": 18.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0216, "vega": 0.0062, "theta": -0.0075, "rho": -0.0153, "theo": 17.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MULL261218C00032400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2829.0, "iv": 1.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0196, "vega": 0.0069, "theta": -0.0095, "rho": 0.0011, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00032400", "bid": 16.7, "bid_size": 486.0, "ask": 18.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0213, "vega": 0.0061, "theta": -0.0074, "rho": -0.0152, "theo": 17.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "MULL261218C00032600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2884.0, "iv": 1.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0193, "vega": 0.0068, "theta": -0.0093, "rho": 0.0011, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00032600", "bid": 16.9, "bid_size": 486.0, "ask": 18.4, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.021, "vega": 0.006, "theta": -0.0072, "rho": -0.0151, "theo": 17.9397, "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": 16.6000003814697}, {"option": "MULL261218C00032800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2889.0, "iv": 1.462, "open_interest": 103.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.019, "vega": 0.0067, "theta": -0.0092, "rho": 0.001, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:29:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00032800", "bid": 17.1, "bid_size": 487.0, "ask": 18.6, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0207, "vega": 0.0058, "theta": -0.007, "rho": -0.015, "theo": 18.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "MULL261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2880.0, "iv": 1.4699, "open_interest": 34.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0186, "vega": 0.0066, "theta": -0.0091, "rho": 0.001, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-09-21T11:55:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00033000", "bid": 17.3, "bid_size": 481.0, "ask": 18.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0204, "vega": 0.0057, "theta": -0.0069, "rho": -0.0151, "theo": 18.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-09-16T10:51:01", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MULL261218C00033200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2882.0, "iv": 1.4776, "open_interest": 10.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0183, "vega": 0.0065, "theta": -0.0089, "rho": 0.001, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T12:10:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00033200", "bid": 17.4, "bid_size": 480.0, "ask": 19.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0201, "vega": 0.0057, "theta": -0.0067, "rho": -0.0152, "theo": 18.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "MULL261218C00033400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2854.0, "iv": 1.4575, "open_interest": 2.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.018, "vega": 0.0064, "theta": -0.0088, "rho": 0.001, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T12:08:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00033400", "bid": 17.6, "bid_size": 480.0, "ask": 19.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0198, "vega": 0.0056, "theta": -0.0066, "rho": -0.0152, "theo": 18.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.83, "last_trade_time": "2026-09-21T11:36:42", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MULL261218C00033600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2875.0, "iv": 1.493, "open_interest": 250.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0177, "vega": 0.0063, "theta": -0.0087, "rho": 0.001, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-29T12:09:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00033600", "bid": 17.8, "bid_size": 485.0, "ask": 19.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0195, "vega": 0.0055, "theta": -0.0064, "rho": -0.0148, "theo": 18.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-21T11:36:42", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MULL261218C00033800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2941.0, "iv": 1.5005, "open_interest": 4.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0174, "vega": 0.0062, "theta": -0.0086, "rho": 0.001, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T14:08:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00033800", "bid": 18.0, "bid_size": 942.0, "ask": 19.6, "ask_size": 105.0, "iv": 0.0, "open_interest": 350.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0192, "vega": 0.0053, "theta": -0.0063, "rho": -0.0147, "theo": 19.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MULL261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2926.0, "iv": 1.5081, "open_interest": 2524.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0171, "vega": 0.0061, "theta": -0.0084, "rho": 0.0009, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T11:19:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00034000", "bid": 18.2, "bid_size": 923.0, "ask": 19.8, "ask_size": 107.0, "iv": 0.0, "open_interest": 326.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.019, "vega": 0.0052, "theta": -0.0062, "rho": -0.0146, "theo": 19.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-11T10:29:20", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MULL261218C00034200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3009.0, "iv": 1.5155, "open_interest": 2496.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0168, "vega": 0.006, "theta": -0.0083, "rho": 0.0009, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T10:24:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00034200", "bid": 18.4, "bid_size": 483.0, "ask": 20.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0187, "vega": 0.0051, "theta": -0.006, "rho": -0.0144, "theo": 19.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MULL261218C00034400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2984.0, "iv": 1.5229, "open_interest": 28.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0166, "vega": 0.0059, "theta": -0.0082, "rho": 0.0009, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-30T15:52:24", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL261218P00034400", "bid": 18.6, "bid_size": 483.0, "ask": 20.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0185, "vega": 0.005, "theta": -0.0059, "rho": -0.0145, "theo": 19.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "MULL261218C00034600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2983.0, "iv": 1.5303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0163, "vega": 0.0058, "theta": -0.0081, "rho": 0.0009, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00034600", "bid": 18.8, "bid_size": 482.0, "ask": 20.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0182, "vega": 0.0049, "theta": -0.0057, "rho": -0.0146, "theo": 19.9087, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00034800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3506.0, "iv": 1.5376, "open_interest": 3.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.016, "vega": 0.0057, "theta": -0.008, "rho": 0.0009, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:36:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00034800", "bid": 19.0, "bid_size": 474.0, "ask": 20.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.018, "vega": 0.0048, "theta": -0.0056, "rho": -0.0139, "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": 18.75}, {"option": "MULL261218C00035000", "bid": 0.05, "bid_size": 2270.0, "ask": 0.3, "ask_size": 3502.0, "iv": 1.386, "open_interest": 272.0, "volume": 15.0, "delta": 0.0536, "gamma": 0.0157, "vega": 0.0056, "theta": -0.0079, "rho": 0.0008, "theo": 0.1269, "change": 0.02, "open": 0.27, "high": 0.27, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:56:56", "percent_change": 13.3333, "prev_day_close": 0.150000005960464}, {"option": "MULL261218P00035000", "bid": 19.1, "bid_size": 475.0, "ask": 20.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0177, "vega": 0.0047, "theta": -0.0054, "rho": -0.0134, "theo": 20.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.28, "last_trade_time": "2026-10-26T13:31:35", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "MULL261218C00035200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3543.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0155, "vega": 0.0056, "theta": -0.0078, "rho": 0.0008, "theo": 0.1243, "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": 0.300000011920929}, {"option": "MULL261218P00035200", "bid": 19.3, "bid_size": 461.0, "ask": 21.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0175, "vega": 0.0045, "theta": -0.0053, "rho": -0.0133, "theo": 20.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-02T14:18:17", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MULL261218C00035400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2929.0, "iv": 1.5306, "open_interest": 53.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0152, "vega": 0.0055, "theta": -0.0076, "rho": 0.0008, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T10:24:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00035400", "bid": 19.5, "bid_size": 474.0, "ask": 21.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0173, "vega": 0.0044, "theta": -0.0052, "rho": -0.0126, "theo": 20.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-10-02T14:18:17", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "MULL261218C00035600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2922.0, "iv": 1.5377, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.015, "vega": 0.0054, "theta": -0.0075, "rho": 0.0008, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00035600", "bid": 19.7, "bid_size": 473.0, "ask": 21.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.017, "vega": 0.0042, "theta": -0.005, "rho": -0.0125, "theo": 20.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MULL261218C00035800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2900.0, "iv": 1.5446, "open_interest": 1.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0147, "vega": 0.0053, "theta": -0.0074, "rho": 0.0008, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:57:44", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00035800", "bid": 19.9, "bid_size": 469.0, "ask": 21.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0168, "vega": 0.0041, "theta": -0.0049, "rho": -0.0126, "theo": 21.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MULL261218C00036000", "bid": 0.05, "bid_size": 3.0, "ask": 0.55, "ask_size": 3039.0, "iv": 1.5803, "open_interest": 3022.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0145, "vega": 0.0052, "theta": -0.0073, "rho": 0.0008, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T15:14:50", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MULL261218P00036000", "bid": 20.1, "bid_size": 542.0, "ask": 21.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0165, "vega": 0.004, "theta": -0.0048, "rho": -0.0125, "theo": 21.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "MULL261218C00036200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2941.0, "iv": 1.5584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0142, "vega": 0.0052, "theta": -0.0072, "rho": 0.0008, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00036200", "bid": 20.3, "bid_size": 477.0, "ask": 22.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0163, "vega": 0.004, "theta": -0.0046, "rho": -0.0124, "theo": 21.4903, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00036400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2894.0, "iv": 1.5652, "open_interest": 2.0, "volume": 0.0, "delta": 0.047, "gamma": 0.014, "vega": 0.0051, "theta": -0.0071, "rho": 0.0007, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:18:54", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00036400", "bid": 20.5, "bid_size": 474.0, "ask": 22.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.016, "vega": 0.0039, "theta": -0.0045, "rho": -0.0123, "theo": 21.6883, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00036600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2896.0, "iv": 1.572, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0138, "vega": 0.005, "theta": -0.007, "rho": 0.0007, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-06-30T09:41:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00036600", "bid": 20.7, "bid_size": 476.0, "ask": 22.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0158, "vega": 0.0038, "theta": -0.0044, "rho": -0.0124, "theo": 21.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-21T10:02:49", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "MULL261218C00036800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2959.0, "iv": 1.5787, "open_interest": 1.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0136, "vega": 0.0049, "theta": -0.0069, "rho": 0.0007, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-14T09:34:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00036800", "bid": 20.9, "bid_size": 477.0, "ask": 22.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0156, "vega": 0.0038, "theta": -0.0042, "rho": -0.0124, "theo": 22.0845, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2934.0, "iv": 1.5854, "open_interest": 86.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0134, "vega": 0.0049, "theta": -0.0068, "rho": 0.0007, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:30:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00037000", "bid": 21.1, "bid_size": 476.0, "ask": 22.8, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0154, "vega": 0.0037, "theta": -0.0041, "rho": -0.0125, "theo": 22.2827, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00037200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2943.0, "iv": 1.592, "open_interest": 20.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0131, "vega": 0.0048, "theta": -0.0067, "rho": 0.0007, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T15:27:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00037200", "bid": 21.3, "bid_size": 473.0, "ask": 23.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0151, "vega": 0.0037, "theta": -0.004, "rho": -0.0124, "theo": 22.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MULL261218C00037400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3045.0, "iv": 1.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0129, "vega": 0.0047, "theta": -0.0066, "rho": 0.0007, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00037400", "bid": 21.4, "bid_size": 475.0, "ask": 23.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0149, "vega": 0.0036, "theta": -0.0039, "rho": -0.012, "theo": 22.6791, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00037600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2868.0, "iv": 1.6052, "open_interest": 4.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0127, "vega": 0.0046, "theta": -0.0065, "rho": 0.0007, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-07-29T10:04:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00037600", "bid": 21.6, "bid_size": 476.0, "ask": 23.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0147, "vega": 0.0035, "theta": -0.0037, "rho": -0.0115, "theo": 22.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-07-27T11:43:56", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MULL261218C00037800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2887.0, "iv": 1.6117, "open_interest": 3.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0125, "vega": 0.0046, "theta": -0.0064, "rho": 0.0006, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-04T10:50:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00037800", "bid": 21.8, "bid_size": 473.0, "ask": 23.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0145, "vega": 0.0033, "theta": -0.0037, "rho": -0.0114, "theo": 23.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "MULL261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3025.0, "iv": 1.6181, "open_interest": 1649.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.0123, "vega": 0.0045, "theta": -0.0064, "rho": 0.0006, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T11:40:38", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00038000", "bid": 22.0, "bid_size": 476.0, "ask": 23.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0143, "vega": 0.0032, "theta": -0.0036, "rho": -0.0112, "theo": 23.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MULL261218C00038200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2947.0, "iv": 1.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0121, "vega": 0.0044, "theta": -0.0063, "rho": 0.0006, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00038200", "bid": 22.2, "bid_size": 475.0, "ask": 24.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0142, "vega": 0.0032, "theta": -0.0036, "rho": -0.0113, "theo": 23.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "MULL261218C00038400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2900.0, "iv": 1.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0119, "vega": 0.0044, "theta": -0.0062, "rho": 0.0006, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00038400", "bid": 22.4, "bid_size": 475.0, "ask": 24.2, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.014, "vega": 0.0031, "theta": -0.0035, "rho": -0.0113, "theo": 23.6713, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00038600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2986.0, "iv": 1.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0118, "vega": 0.0043, "theta": -0.0061, "rho": 0.0006, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00038600", "bid": 22.6, "bid_size": 475.0, "ask": 24.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0034, "rho": -0.0111, "theo": 23.8699, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00038800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2980.0, "iv": 1.6435, "open_interest": 75.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0116, "vega": 0.0042, "theta": -0.006, "rho": 0.0006, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00038800", "bid": 22.8, "bid_size": 471.0, "ask": 24.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0136, "vega": 0.003, "theta": -0.0034, "rho": -0.01, "theo": 24.0685, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2897.0, "iv": 1.6498, "open_interest": 8.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0114, "vega": 0.0042, "theta": -0.0059, "rho": 0.0006, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T11:55:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00039000", "bid": 23.0, "bid_size": 466.0, "ask": 24.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0134, "vega": 0.0028, "theta": -0.0033, "rho": -0.0097, "theo": 24.2672, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00039200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2885.0, "iv": 1.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0112, "vega": 0.0041, "theta": -0.0059, "rho": 0.0006, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00039200", "bid": 23.2, "bid_size": 464.0, "ask": 25.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0132, "vega": 0.0027, "theta": -0.0032, "rho": -0.0096, "theo": 24.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "MULL261218C00039400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2936.0, "iv": 1.6621, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.011, "vega": 0.0041, "theta": -0.0058, "rho": 0.0006, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00039400", "bid": 23.4, "bid_size": 465.0, "ask": 25.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.013, "vega": 0.0026, "theta": -0.0031, "rho": -0.0088, "theo": 24.6648, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00039600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2933.0, "iv": 1.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0109, "vega": 0.004, "theta": -0.0057, "rho": 0.0006, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00039600", "bid": 23.5, "bid_size": 466.0, "ask": 25.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0128, "vega": 0.0025, "theta": -0.0029, "rho": -0.0087, "theo": 24.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "MULL261218C00039800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3057.0, "iv": 1.6429, "open_interest": 15.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0107, "vega": 0.004, "theta": -0.0056, "rho": 0.0005, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T13:26:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL261218P00039800", "bid": 23.7, "bid_size": 464.0, "ask": 25.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0126, "vega": 0.0024, "theta": -0.0028, "rho": -0.0087, "theo": 25.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "MULL261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3452.0, "iv": 1.6489, "open_interest": 663.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0105, "vega": 0.0039, "theta": -0.0056, "rho": 0.0005, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T15:03:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00040000", "bid": 23.9, "bid_size": 449.0, "ask": 25.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0123, "vega": 0.0023, "theta": -0.0027, "rho": -0.0087, "theo": 25.2617, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00040200", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3441.0, "iv": 1.5068, "open_interest": 145.0, "volume": 10.0, "delta": 0.0334, "gamma": 0.0104, "vega": 0.0038, "theta": -0.0055, "rho": 0.0005, "theo": 0.0755, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:30:57", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00040200", "bid": 24.1, "bid_size": 451.0, "ask": 25.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0121, "vega": 0.0023, "theta": -0.0025, "rho": -0.0086, "theo": 25.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MULL261218C00040400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3466.0, "iv": 1.6923, "open_interest": 50.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0102, "vega": 0.0038, "theta": -0.0054, "rho": 0.0005, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00040400", "bid": 24.5, "bid_size": 450.0, "ask": 26.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0119, "vega": 0.0022, "theta": -0.0024, "rho": -0.0086, "theo": 25.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "MULL261218C00040600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2938.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.01, "vega": 0.0037, "theta": -0.0053, "rho": 0.0005, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00040600", "bid": 24.5, "bid_size": 465.0, "ask": 26.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0119, "vega": 0.0022, "theta": -0.0023, "rho": -0.0085, "theo": 25.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "MULL261218C00040800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3465.0, "iv": 1.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0099, "vega": 0.0037, "theta": -0.0053, "rho": 0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00040800", "bid": 24.7, "bid_size": 451.0, "ask": 26.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0119, "vega": 0.0021, "theta": -0.0022, "rho": -0.0086, "theo": 26.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "MULL261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3468.0, "iv": 1.6783, "open_interest": 17.0, "volume": 1.0, "delta": 0.0311, "gamma": 0.0098, "vega": 0.0036, "theta": -0.0052, "rho": 0.0005, "theo": 0.0701, "change": -0.25, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:51:22", "percent_change": -83.3333, "prev_day_close": 0.300000006332994}, {"option": "MULL261218P00041000", "bid": 24.9, "bid_size": 464.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0119, "vega": 0.0021, "theta": -0.002, "rho": -0.0086, "theo": 26.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MULL261218C00041200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3482.0, "iv": 1.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0096, "vega": 0.0036, "theta": -0.0051, "rho": 0.0005, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00041200", "bid": 25.1, "bid_size": 462.0, "ask": 26.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0119, "vega": 0.0021, "theta": -0.0019, "rho": -0.0086, "theo": 26.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MULL261218C00041400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2886.0, "iv": 1.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0094, "vega": 0.0035, "theta": -0.0051, "rho": 0.0005, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00041400", "bid": 25.3, "bid_size": 473.0, "ask": 27.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0119, "vega": 0.002, "theta": -0.0018, "rho": -0.0087, "theo": 26.6552, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00041600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2892.0, "iv": 1.6955, "open_interest": 1.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0093, "vega": 0.0035, "theta": -0.005, "rho": 0.0005, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-19T15:33:30", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00041600", "bid": 25.6, "bid_size": 536.0, "ask": 27.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0119, "vega": 0.002, "theta": -0.0017, "rho": -0.0086, "theo": 26.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "MULL261218C00041800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2895.0, "iv": 1.7012, "open_interest": 6.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0092, "vega": 0.0034, "theta": -0.0049, "rho": 0.0005, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-09-03T15:37:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00041800", "bid": 25.6, "bid_size": 473.0, "ask": 27.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0119, "vega": 0.002, "theta": -0.0016, "rho": -0.0084, "theo": 27.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-31T15:58:33", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MULL261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3529.0, "iv": 1.7068, "open_interest": 53.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.009, "vega": 0.0034, "theta": -0.0049, "rho": 0.0004, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:12:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MULL261218P00042000", "bid": 25.8, "bid_size": 481.0, "ask": 27.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0119, "vega": 0.0019, "theta": -0.0015, "rho": -0.007, "theo": 27.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-31T15:58:33", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "MULL261218C00042200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2868.0, "iv": 1.7124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0089, "vega": 0.0033, "theta": -0.0048, "rho": 0.0004, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-02T13:24:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00042200", "bid": 26.0, "bid_size": 471.0, "ask": 27.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0118, "vega": 0.0018, "theta": -0.0013, "rho": -0.0065, "theo": 27.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-29T12:35:11", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "MULL261218C00042400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2949.0, "iv": 1.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0088, "vega": 0.0033, "theta": -0.0047, "rho": 0.0004, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00042400", "bid": 26.2, "bid_size": 472.0, "ask": 28.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0117, "vega": 0.0016, "theta": -0.0011, "rho": -0.0064, "theo": 27.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "MULL261218C00042600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2865.0, "iv": 1.7235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0086, "vega": 0.0032, "theta": -0.0047, "rho": 0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00042600", "bid": 26.4, "bid_size": 472.0, "ask": 28.3, "ask_size": 44.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0116, "vega": 0.0015, "theta": -0.001, "rho": -0.0064, "theo": 27.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.04, "last_trade_time": "2026-09-08T09:41:56", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MULL261218C00042800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2938.0, "iv": 1.729, "open_interest": 2.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0085, "vega": 0.0032, "theta": -0.0046, "rho": 0.0004, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T11:50:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00042800", "bid": 26.6, "bid_size": 458.0, "ask": 28.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0114, "vega": 0.0014, "theta": -0.0008, "rho": -0.0065, "theo": 28.0502, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2900.0, "iv": 1.7345, "open_interest": 4.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0084, "vega": 0.0032, "theta": -0.0046, "rho": 0.0004, "theo": 0.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-26T10:08:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00043000", "bid": 26.8, "bid_size": 428.0, "ask": 28.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0113, "vega": 0.0014, "theta": -0.0006, "rho": -0.0065, "theo": 28.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-10-01T11:05:21", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MULL261218C00043200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2951.0, "iv": 1.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0083, "vega": 0.0031, "theta": -0.0045, "rho": 0.0004, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00043200", "bid": 27.0, "bid_size": 441.0, "ask": 28.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0111, "vega": 0.0014, "theta": -0.0004, "rho": -0.0063, "theo": 28.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.73, "last_trade_time": "2026-10-01T11:05:21", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "MULL261218C00043400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2950.0, "iv": 1.7453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0081, "vega": 0.0031, "theta": -0.0044, "rho": 0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00043400", "bid": 27.2, "bid_size": 414.0, "ask": 29.1, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.011, "vega": 0.0014, "theta": -0.0003, "rho": -0.0055, "theo": 28.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MULL261218C00043600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2967.0, "iv": 1.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.008, "vega": 0.003, "theta": -0.0044, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00043600", "bid": 27.4, "bid_size": 414.0, "ask": 29.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0108, "vega": 0.0013, "theta": -0.0001, "rho": -0.0053, "theo": 28.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MULL261218C00043800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2951.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0079, "vega": 0.003, "theta": -0.0043, "rho": 0.0004, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00043800", "bid": 27.6, "bid_size": 435.0, "ask": 29.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0107, "vega": 0.0012, "theta": 0.0, "rho": -0.0052, "theo": 29.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5499992370605}, {"option": "MULL261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2941.0, "iv": 1.7613, "open_interest": 7.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0078, "vega": 0.0029, "theta": -0.0043, "rho": 0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-07-27T12:52:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00044000", "bid": 27.8, "bid_size": 439.0, "ask": 29.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0105, "vega": 0.0011, "theta": 0.0, "rho": -0.005, "theo": 29.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "MULL261218C00044200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2899.0, "iv": 1.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0042, "rho": 0.0004, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00044200", "bid": 27.9, "bid_size": 414.0, "ask": 29.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0104, "vega": 0.0011, "theta": 0.0, "rho": -0.0046, "theo": 29.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-06-29T12:35:09", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MULL261218C00044400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2872.0, "iv": 1.7719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0042, "rho": 0.0004, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00044400", "bid": 28.1, "bid_size": 419.0, "ask": 30.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0102, "vega": 0.001, "theta": 0.0, "rho": -0.0046, "theo": 29.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MULL261218C00044600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2885.0, "iv": 1.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0075, "vega": 0.0028, "theta": -0.0041, "rho": 0.0004, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00044600", "bid": 28.3, "bid_size": 413.0, "ask": 30.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0101, "vega": 0.001, "theta": 0.0, "rho": -0.0046, "theo": 29.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MULL261218C00044800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2931.0, "iv": 1.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0074, "vega": 0.0028, "theta": -0.004, "rho": 0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00044800", "bid": 28.5, "bid_size": 415.0, "ask": 30.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0099, "vega": 0.0009, "theta": 0.0, "rho": -0.0046, "theo": 30.0456, "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": 28.5}, {"option": "MULL261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2973.0, "iv": 1.7875, "open_interest": 111.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0072, "vega": 0.0027, "theta": -0.004, "rho": 0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-06T15:41:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL261218P00045000", "bid": 28.7, "bid_size": 420.0, "ask": 30.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0098, "vega": 0.0009, "theta": 0.0, "rho": -0.0046, "theo": 30.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-06-29T11:51:05", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "MULL261218C00045200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2922.0, "iv": 1.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0071, "vega": 0.0027, "theta": -0.004, "rho": 0.0004, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00045200", "bid": 28.9, "bid_size": 415.0, "ask": 30.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0096, "vega": 0.0009, "theta": 0.0, "rho": -0.003, "theo": 30.4449, "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": 28.8500003814697}, {"option": "MULL261218C00045400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2874.0, "iv": 1.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.007, "vega": 0.0027, "theta": -0.0039, "rho": 0.0003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00045400", "bid": 29.1, "bid_size": 413.0, "ask": 31.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0094, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 30.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "MULL261218C00045600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3053.0, "iv": 1.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0069, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00045600", "bid": 29.3, "bid_size": 437.0, "ask": 31.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0089, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 30.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "MULL261218C00045800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2868.0, "iv": 1.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00045800", "bid": 29.5, "bid_size": 421.0, "ask": 31.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0084, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 31.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "MULL261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2892.0, "iv": 1.8129, "open_interest": 4.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0068, "vega": 0.0026, "theta": -0.0038, "rho": 0.0003, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-08T14:15:55", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00046000", "bid": 29.7, "bid_size": 420.0, "ask": 31.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0079, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MULL261218C00046200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2933.0, "iv": 1.8179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0037, "rho": 0.0003, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00046200", "bid": 29.9, "bid_size": 419.0, "ask": 31.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0074, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "MULL261218C00046400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2919.0, "iv": 1.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0037, "rho": 0.0003, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00046400", "bid": 30.1, "bid_size": 421.0, "ask": 32.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0069, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 31.6446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00046600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2886.0, "iv": 1.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0065, "vega": 0.0025, "theta": -0.0036, "rho": 0.0003, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00046600", "bid": 30.3, "bid_size": 432.0, "ask": 32.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0064, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 31.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "MULL261218C00046800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3034.0, "iv": 1.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0064, "vega": 0.0024, "theta": -0.0036, "rho": 0.0003, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:09:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00046800", "bid": 30.5, "bid_size": 436.0, "ask": 32.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0059, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 32.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-09T13:35:55", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MULL261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2907.0, "iv": 1.8377, "open_interest": 23.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0063, "vega": 0.0024, "theta": -0.0035, "rho": 0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T10:22:32", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00047000", "bid": 30.8, "bid_size": 432.0, "ask": 32.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0055, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 32.2446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00047200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2962.0, "iv": 1.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0035, "rho": 0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00047200", "bid": 30.9, "bid_size": 433.0, "ask": 32.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.005, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 32.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "MULL261218C00047400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2888.0, "iv": 1.8474, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0061, "vega": 0.0023, "theta": -0.0034, "rho": 0.0003, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00047400", "bid": 31.1, "bid_size": 433.0, "ask": 33.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0047, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 32.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-06-29T12:35:28", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MULL261218C00047600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3052.0, "iv": 1.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.006, "vega": 0.0023, "theta": -0.0034, "rho": 0.0003, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00047600", "bid": 31.4, "bid_size": 419.0, "ask": 33.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0043, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 32.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "MULL261218C00047800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2881.0, "iv": 1.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.006, "vega": 0.0023, "theta": -0.0034, "rho": 0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00047800", "bid": 31.5, "bid_size": 434.0, "ask": 33.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "MULL261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2882.0, "iv": 1.8618, "open_interest": 26.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0033, "rho": 0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00048000", "bid": 31.7, "bid_size": 416.0, "ask": 33.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0037, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MULL261218C00048200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2899.0, "iv": 1.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0058, "vega": 0.0022, "theta": -0.0033, "rho": 0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00048200", "bid": 31.9, "bid_size": 442.0, "ask": 33.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0034, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "MULL261218C00048400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2908.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0057, "vega": 0.0022, "theta": -0.0032, "rho": 0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00048400", "bid": 32.1, "bid_size": 418.0, "ask": 34.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0031, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "MULL261218C00048600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2894.0, "iv": 1.876, "open_interest": 1.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0056, "vega": 0.0022, "theta": -0.0032, "rho": 0.0003, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00048600", "bid": 32.3, "bid_size": 418.0, "ask": 34.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0027, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 33.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "MULL261218C00048800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2866.0, "iv": 1.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0056, "vega": 0.0021, "theta": -0.0032, "rho": 0.0003, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00048800", "bid": 32.5, "bid_size": 420.0, "ask": 34.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0024, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.0446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3465.0, "iv": 1.8853, "open_interest": 9.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0055, "vega": 0.0021, "theta": -0.0031, "rho": 0.0003, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:23:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MULL261218P00049000", "bid": 32.7, "bid_size": 415.0, "ask": 34.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0022, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "MULL261218C00049200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3026.0, "iv": 1.8899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0031, "rho": 0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-28T11:04:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00049200", "bid": 32.9, "bid_size": 440.0, "ask": 34.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0019, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "MULL261218C00049400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2890.0, "iv": 1.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0053, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00049400", "bid": 33.1, "bid_size": 441.0, "ask": 35.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0017, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-10-29T14:30:41", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MULL261218C00049600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2878.0, "iv": 1.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0053, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00049600", "bid": 33.3, "bid_size": 442.0, "ask": 35.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0015, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 34.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-10-29T14:30:41", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "MULL261218C00049800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3068.0, "iv": 1.9037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0052, "vega": 0.002, "theta": -0.003, "rho": 0.0002, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00049800", "bid": 33.5, "bid_size": 440.0, "ask": 35.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0012, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.48, "last_trade_time": "2026-09-21T11:39:31", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "MULL261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3466.0, "iv": 1.9082, "open_interest": 84.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0051, "vega": 0.002, "theta": -0.0029, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:37:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00050000", "bid": 33.7, "bid_size": 416.0, "ask": 35.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.58, "last_trade_time": "2026-09-21T11:39:31", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "MULL261218C00050200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2900.0, "iv": 1.9128, "open_interest": 2.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.005, "vega": 0.002, "theta": -0.0029, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:30:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00050200", "bid": 33.9, "bid_size": 418.0, "ask": 35.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.4446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00050400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2891.0, "iv": 1.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.005, "vega": 0.0019, "theta": -0.0029, "rho": 0.0002, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00050400", "bid": 34.1, "bid_size": 415.0, "ask": 36.1, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0007, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "MULL261218C00050600", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2902.0, "iv": 1.9217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0049, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00050600", "bid": 34.3, "bid_size": 420.0, "ask": 36.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 35.8446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00050800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2938.0, "iv": 1.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00050800", "bid": 34.6, "bid_size": 420.0, "ask": 36.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.0446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3469.0, "iv": 1.9306, "open_interest": 80.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0048, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:50:17", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL261218P00051000", "bid": 34.7, "bid_size": 436.0, "ask": 36.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MULL261218C00051200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2918.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0047, "vega": 0.0018, "theta": -0.0027, "rho": 0.0002, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00051200", "bid": 34.9, "bid_size": 418.0, "ask": 36.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MULL261218C00051400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2864.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0047, "vega": 0.0018, "theta": -0.0027, "rho": 0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00051400", "bid": 35.1, "bid_size": 417.0, "ask": 37.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.6446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00051600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2898.0, "iv": 1.9075, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0027, "rho": 0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00051600", "bid": 35.3, "bid_size": 434.0, "ask": 37.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 36.8446, "change": 0.0, "open": 0.0, "high": 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": "MULL261218C00051800", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2877.0, "iv": 1.9118, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0045, "vega": 0.0018, "theta": -0.0026, "rho": 0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-09-25T15:53:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00051800", "bid": 35.5, "bid_size": 416.0, "ask": 37.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-02T11:30:05", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MULL261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2869.0, "iv": 1.9161, "open_interest": 33.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0045, "vega": 0.0018, "theta": -0.0026, "rho": 0.0002, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:47:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00052000", "bid": 35.7, "bid_size": 214.0, "ask": 37.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "MULL261218C00052200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2936.0, "iv": 1.9204, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0026, "rho": 0.0002, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00052200", "bid": 35.9, "bid_size": 214.0, "ask": 37.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-06-29T13:07:56", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "MULL261218C00052400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2950.0, "iv": 1.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0025, "rho": 0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00052400", "bid": 36.1, "bid_size": 214.0, "ask": 38.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "MULL261218C00052600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2887.0, "iv": 1.9288, "open_interest": 2.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0043, "vega": 0.0017, "theta": -0.0025, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-08-14T11:46:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00052600", "bid": 36.3, "bid_size": 222.0, "ask": 38.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 37.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-07-09T13:35:55", "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "MULL261218C00052800", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2867.0, "iv": 1.9331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0042, "vega": 0.0017, "theta": -0.0025, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00052800", "bid": 36.5, "bid_size": 214.0, "ask": 38.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MULL261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2879.0, "iv": 1.9372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0042, "vega": 0.0016, "theta": -0.0025, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00053000", "bid": 36.7, "bid_size": 201.0, "ask": 38.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-07-02T11:29:54", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "MULL261218C00053200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2890.0, "iv": 1.9414, "open_interest": 4.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0042, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-06T15:39:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00053200", "bid": 36.9, "bid_size": 203.0, "ask": 38.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-07-01T14:05:29", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MULL261218C00053400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2857.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0041, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00053400", "bid": 37.1, "bid_size": 201.0, "ask": 39.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-07-01T14:05:29", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MULL261218C00053600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2825.0, "iv": 1.9497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.004, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00053600", "bid": 37.3, "bid_size": 201.0, "ask": 39.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 38.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "MULL261218C00053800", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2891.0, "iv": 1.9538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.004, "vega": 0.0016, "theta": -0.0023, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00053800", "bid": 37.5, "bid_size": 201.0, "ask": 39.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-07-01T14:05:29", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "MULL261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2890.0, "iv": 1.9579, "open_interest": 16.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0023, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T13:55:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00054000", "bid": 37.7, "bid_size": 214.0, "ask": 39.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-07-01T14:05:29", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "MULL261218C00054200", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2888.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0039, "vega": 0.0015, "theta": -0.0023, "rho": 0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00054200", "bid": 37.9, "bid_size": 213.0, "ask": 39.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "MULL261218C00054400", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3541.0, "iv": 1.966, "open_interest": 71.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0023, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL261218P00054400", "bid": 38.1, "bid_size": 1273.0, "ask": 40.1, "ask_size": 171.0, "iv": 0.0, "open_interest": 625.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.28, "last_trade_time": "2026-08-20T10:00:20", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MULL261218C00054600", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3436.0, "iv": 1.9701, "open_interest": 347.0, "volume": 2.0, "delta": 0.011, "gamma": 0.0038, "vega": 0.0015, "theta": -0.0022, "rho": 0.0002, "theo": 0.023, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:43:46", "percent_change": -80.0, "prev_day_close": 0.25}, {"option": "MULL261218P00054600", "bid": 38.3, "bid_size": 214.0, "ask": 40.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 39.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-06-29T13:08:00", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "MULL270115C00002000", "bid": 12.2, "bid_size": 358.0, "ask": 13.6, "ask_size": 371.0, "iv": 2.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0021, "rho": 0.0022, "theo": 12.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-06-29T10:30:44", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MULL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3826.0, "iv": 3.231, "open_interest": 51.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0032, "rho": -0.0005, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:02:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL270115C00002200", "bid": 12.0, "bid_size": 357.0, "ask": 13.4, "ask_size": 370.0, "iv": 2.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.002, "vega": 0.002, "theta": -0.0023, "rho": 0.0025, "theo": 12.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MULL270115P00002200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1453.0, "iv": 3.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0018, "vega": 0.002, "theta": -0.0034, "rho": -0.0005, "theo": 0.1007, "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": 0.25}, {"option": "MULL270115C00002400", "bid": 11.8, "bid_size": 358.0, "ask": 13.2, "ask_size": 371.0, "iv": 2.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0025, "rho": 0.0028, "theo": 12.4804, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00002400", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2261.0, "iv": 2.9158, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0036, "rho": -0.0006, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-04T09:45:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00002600", "bid": 11.7, "bid_size": 358.0, "ask": 13.0, "ask_size": 371.0, "iv": 2.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0025, "vega": 0.0024, "theta": -0.0027, "rho": 0.0031, "theo": 12.2885, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00002600", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3908.0, "iv": 2.3659, "open_interest": 50.0, "volume": 3.0, "delta": -0.0143, "gamma": 0.0024, "vega": 0.0024, "theta": -0.0038, "rho": -0.0006, "theo": 0.1149, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:55:08", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00002800", "bid": 11.5, "bid_size": 357.0, "ask": 12.8, "ask_size": 370.0, "iv": 2.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0029, "rho": 0.0033, "theo": 12.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MULL270115P00002800", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2207.0, "iv": 2.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0026, "vega": 0.0026, "theta": -0.004, "rho": -0.0007, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00003000", "bid": 11.3, "bid_size": 358.0, "ask": 12.6, "ask_size": 358.0, "iv": 2.3374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.003, "vega": 0.0028, "theta": -0.0031, "rho": 0.0036, "theo": 11.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MULL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1455.0, "iv": 2.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0029, "vega": 0.0028, "theta": -0.0041, "rho": -0.0008, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00003200", "bid": 11.1, "bid_size": 357.0, "ask": 12.4, "ask_size": 357.0, "iv": 2.2405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0034, "vega": 0.003, "theta": -0.0033, "rho": 0.0039, "theo": 11.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MULL270115P00003200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3076.0, "iv": 2.5071, "open_interest": 25.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0032, "vega": 0.0031, "theta": -0.0043, "rho": -0.0008, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-04T09:48:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00003400", "bid": 10.9, "bid_size": 357.0, "ask": 12.2, "ask_size": 357.0, "iv": 2.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0037, "vega": 0.0032, "theta": -0.0035, "rho": 0.0042, "theo": 11.5238, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00003400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1462.0, "iv": 2.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0036, "vega": 0.0033, "theta": -0.0045, "rho": -0.0009, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00003600", "bid": 10.7, "bid_size": 358.0, "ask": 12.0, "ask_size": 358.0, "iv": 2.0661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.004, "vega": 0.0035, "theta": -0.0037, "rho": 0.0045, "theo": 11.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-17T11:55:50", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MULL270115P00003600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3180.0, "iv": 2.3175, "open_interest": 25.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0039, "vega": 0.0035, "theta": -0.0047, "rho": -0.0009, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00003800", "bid": 10.5, "bid_size": 358.0, "ask": 11.8, "ask_size": 358.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0044, "vega": 0.0037, "theta": -0.0039, "rho": 0.0048, "theo": 11.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MULL270115P00003800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3067.0, "iv": 2.2319, "open_interest": 3.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0043, "vega": 0.0037, "theta": -0.0049, "rho": -0.001, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T10:08:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00004000", "bid": 10.3, "bid_size": 356.0, "ask": 11.7, "ask_size": 369.0, "iv": 2.033, "open_interest": 2.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0048, "vega": 0.004, "theta": -0.0041, "rho": 0.0051, "theo": 10.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-30T10:05:12", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MULL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3066.0, "iv": 2.1515, "open_interest": 176.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0047, "vega": 0.004, "theta": -0.0051, "rho": -0.0011, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T10:54:14", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MULL270115C00004200", "bid": 10.1, "bid_size": 358.0, "ask": 11.5, "ask_size": 371.0, "iv": 1.9588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0052, "vega": 0.0042, "theta": -0.0044, "rho": 0.0054, "theo": 10.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MULL270115P00004200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1456.0, "iv": 2.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0051, "vega": 0.0042, "theta": -0.0053, "rho": -0.0012, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00004400", "bid": 9.9, "bid_size": 356.0, "ask": 11.3, "ask_size": 369.0, "iv": 1.8885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0057, "vega": 0.0045, "theta": -0.0046, "rho": 0.0057, "theo": 10.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MULL270115P00004400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3066.0, "iv": 2.0038, "open_interest": 25.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0055, "vega": 0.0045, "theta": -0.0055, "rho": -0.0012, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00004600", "bid": 9.7, "bid_size": 357.0, "ask": 11.1, "ask_size": 370.0, "iv": 1.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0061, "vega": 0.0048, "theta": -0.0048, "rho": 0.006, "theo": 10.3898, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00004600", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1485.0, "iv": 1.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.006, "vega": 0.0048, "theta": -0.0058, "rho": -0.0013, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00004800", "bid": 9.5, "bid_size": 356.0, "ask": 10.9, "ask_size": 369.0, "iv": 1.758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0066, "vega": 0.0051, "theta": -0.0051, "rho": 0.0064, "theo": 10.2028, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00004800", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3100.0, "iv": 1.8707, "open_interest": 50.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0065, "vega": 0.0051, "theta": -0.006, "rho": -0.0014, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MULL270115C00005000", "bid": 9.3, "bid_size": 559.0, "ask": 10.7, "ask_size": 572.0, "iv": 1.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0071, "vega": 0.0054, "theta": -0.0053, "rho": 0.0067, "theo": 10.0164, "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": 11.0500001907349}, {"option": "MULL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3101.0, "iv": 1.8089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.007, "vega": 0.0054, "theta": -0.0062, "rho": -0.0015, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:31:58", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00005200", "bid": 9.1, "bid_size": 560.0, "ask": 10.5, "ask_size": 573.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0077, "vega": 0.0057, "theta": -0.0055, "rho": 0.007, "theo": 9.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MULL270115P00005200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3110.0, "iv": 1.7497, "open_interest": 19.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0075, "vega": 0.0057, "theta": -0.0064, "rho": -0.0016, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:56:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00005400", "bid": 8.9, "bid_size": 561.0, "ask": 10.3, "ask_size": 574.0, "iv": 1.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0082, "vega": 0.006, "theta": -0.0058, "rho": 0.0073, "theo": 9.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MULL270115P00005400", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1491.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0081, "vega": 0.006, "theta": -0.0067, "rho": -0.0017, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00005600", "bid": 8.7, "bid_size": 562.0, "ask": 10.1, "ask_size": 575.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0088, "vega": 0.0063, "theta": -0.006, "rho": 0.0076, "theo": 9.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-08-17T11:55:50", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MULL270115P00005600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1455.0, "iv": 1.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0087, "vega": 0.0063, "theta": -0.0069, "rho": -0.0018, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00005800", "bid": 8.5, "bid_size": 563.0, "ask": 9.9, "ask_size": 576.0, "iv": 1.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0095, "vega": 0.0067, "theta": -0.0063, "rho": 0.008, "theo": 9.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MULL270115P00005800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1454.0, "iv": 1.6241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0094, "vega": 0.0067, "theta": -0.0072, "rho": -0.002, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00006000", "bid": 8.4, "bid_size": 610.0, "ask": 9.7, "ask_size": 628.0, "iv": 1.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0101, "vega": 0.007, "theta": -0.0066, "rho": 0.0083, "theo": 9.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-17T12:05:36", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MULL270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3119.0, "iv": 1.5727, "open_interest": 650.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.01, "vega": 0.007, "theta": -0.0074, "rho": -0.0021, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:36:35", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115C00006200", "bid": 8.2, "bid_size": 612.0, "ask": 9.6, "ask_size": 631.0, "iv": 1.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0108, "vega": 0.0074, "theta": -0.0068, "rho": 0.0086, "theo": 8.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MULL270115P00006200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1487.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0107, "vega": 0.0074, "theta": -0.0077, "rho": -0.0022, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115C00006400", "bid": 8.0, "bid_size": 614.0, "ask": 9.4, "ask_size": 634.0, "iv": 1.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0116, "vega": 0.0078, "theta": -0.0071, "rho": 0.0089, "theo": 8.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MULL270115P00006400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1490.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0114, "vega": 0.0078, "theta": -0.0079, "rho": -0.0023, "theo": 0.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115C00006600", "bid": 7.8, "bid_size": 616.0, "ask": 9.2, "ask_size": 635.0, "iv": 1.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0123, "vega": 0.0082, "theta": -0.0074, "rho": 0.0092, "theo": 8.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "MULL270115P00006600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1472.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0122, "vega": 0.0081, "theta": -0.0082, "rho": -0.0025, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115C00006800", "bid": 7.6, "bid_size": 622.0, "ask": 9.0, "ask_size": 640.0, "iv": 1.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0131, "vega": 0.0086, "theta": -0.0077, "rho": 0.0095, "theo": 8.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "MULL270115P00006800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1491.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.013, "vega": 0.0085, "theta": -0.0085, "rho": -0.0026, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115C00007000", "bid": 7.5, "bid_size": 626.0, "ask": 8.8, "ask_size": 632.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0139, "vega": 0.009, "theta": -0.008, "rho": 0.0098, "theo": 8.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-30T15:12:02", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MULL270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3032.0, "iv": 1.4012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0138, "vega": 0.009, "theta": -0.0088, "rho": -0.0028, "theo": 0.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-07-24T15:16:16", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115C00007200", "bid": 7.3, "bid_size": 629.0, "ask": 8.7, "ask_size": 634.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0148, "vega": 0.0094, "theta": -0.0083, "rho": 0.0101, "theo": 8.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MULL270115P00007200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1490.0, "iv": 1.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0147, "vega": 0.0094, "theta": -0.009, "rho": -0.003, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115C00007400", "bid": 7.1, "bid_size": 631.0, "ask": 8.5, "ask_size": 636.0, "iv": 1.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0157, "vega": 0.0098, "theta": -0.0086, "rho": 0.0104, "theo": 7.8483, "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": 8.90000009536743}, {"option": "MULL270115P00007400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3140.0, "iv": 1.2865, "open_interest": 25.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0156, "vega": 0.0098, "theta": -0.0093, "rho": -0.0031, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115C00007600", "bid": 6.9, "bid_size": 633.0, "ask": 8.3, "ask_size": 638.0, "iv": 1.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0166, "vega": 0.0103, "theta": -0.0089, "rho": 0.0107, "theo": 7.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MULL270115P00007600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3094.0, "iv": 1.2734, "open_interest": 25.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0165, "vega": 0.0103, "theta": -0.0096, "rho": -0.0033, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115C00007800", "bid": 6.8, "bid_size": 636.0, "ask": 8.1, "ask_size": 641.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0175, "vega": 0.0107, "theta": -0.0092, "rho": 0.0109, "theo": 7.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.28, "last_trade_time": "2026-09-24T10:57:38", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MULL270115P00007800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3061.0, "iv": 1.2332, "open_interest": 176.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0174, "vega": 0.0107, "theta": -0.0099, "rho": -0.0035, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T09:47:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115C00008000", "bid": 6.6, "bid_size": 661.0, "ask": 8.0, "ask_size": 679.0, "iv": 1.3323, "open_interest": 22.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0185, "vega": 0.0112, "theta": -0.0095, "rho": 0.0112, "theo": 7.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-05T09:32:30", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MULL270115P00008000", "bid": 0.2, "bid_size": 846.0, "ask": 0.8, "ask_size": 3124.0, "iv": 1.4277, "open_interest": 32.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0184, "vega": 0.0112, "theta": -0.0102, "rho": -0.0037, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T09:50:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115C00008200", "bid": 6.4, "bid_size": 636.0, "ask": 7.8, "ask_size": 655.0, "iv": 1.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0195, "vega": 0.0117, "theta": -0.0099, "rho": 0.0114, "theo": 7.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MULL270115P00008200", "bid": 0.05, "bid_size": 3721.0, "ask": 0.75, "ask_size": 3107.0, "iv": 1.2049, "open_interest": 25.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0195, "vega": 0.0116, "theta": -0.0105, "rho": -0.0039, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115C00008400", "bid": 6.3, "bid_size": 682.0, "ask": 7.6, "ask_size": 698.0, "iv": 1.2902, "open_interest": 41.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0206, "vega": 0.0121, "theta": -0.0102, "rho": 0.0117, "theo": 6.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-28T13:28:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MULL270115P00008400", "bid": 0.05, "bid_size": 3750.0, "ask": 0.8, "ask_size": 3122.0, "iv": 1.1894, "open_interest": 1.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0205, "vega": 0.0121, "theta": -0.0108, "rho": -0.0041, "theo": 0.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T11:27:29", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115C00008600", "bid": 6.1, "bid_size": 1374.0, "ask": 7.5, "ask_size": 1390.0, "iv": 1.289, "open_interest": 1675.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0216, "vega": 0.0126, "theta": -0.0105, "rho": 0.0119, "theo": 6.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.41, "last_trade_time": "2026-09-04T13:21:59", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MULL270115P00008600", "bid": 0.15, "bid_size": 2637.0, "ask": 0.85, "ask_size": 3093.0, "iv": 1.2164, "open_interest": 53.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0216, "vega": 0.0126, "theta": -0.0111, "rho": -0.0043, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-21T09:38:00", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MULL270115C00008800", "bid": 6.0, "bid_size": 673.0, "ask": 7.3, "ask_size": 688.0, "iv": 1.286, "open_interest": 25.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0227, "vega": 0.0131, "theta": -0.0108, "rho": 0.0121, "theo": 6.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MULL270115P00008800", "bid": 0.15, "bid_size": 2688.0, "ask": 0.9, "ask_size": 3096.0, "iv": 1.198, "open_interest": 212.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0227, "vega": 0.0131, "theta": -0.0115, "rho": -0.0045, "theo": 0.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-21T09:36:22", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MULL270115C00009000", "bid": 5.8, "bid_size": 663.0, "ask": 7.2, "ask_size": 678.0, "iv": 1.2813, "open_interest": 15.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0238, "vega": 0.0136, "theta": -0.0112, "rho": 0.0123, "theo": 6.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-16T11:48:15", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MULL270115P00009000", "bid": 0.25, "bid_size": 2624.0, "ask": 0.9, "ask_size": 3014.0, "iv": 1.1986, "open_interest": 28.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0238, "vega": 0.0136, "theta": -0.0118, "rho": -0.0048, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-12T10:33:57", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MULL270115C00009200", "bid": 5.7, "bid_size": 659.0, "ask": 7.0, "ask_size": 698.0, "iv": 1.2752, "open_interest": 19.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.025, "vega": 0.0142, "theta": -0.0115, "rho": 0.0125, "theo": 6.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-28T12:06:44", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MULL270115P00009200", "bid": 0.25, "bid_size": 3019.0, "ask": 0.9, "ask_size": 2712.0, "iv": 1.1598, "open_interest": 518.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.025, "vega": 0.0141, "theta": -0.0121, "rho": -0.005, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-17T10:08:38", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "MULL270115C00009400", "bid": 5.5, "bid_size": 652.0, "ask": 6.9, "ask_size": 661.0, "iv": 1.2678, "open_interest": 2.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0261, "vega": 0.0147, "theta": -0.0118, "rho": 0.0127, "theo": 6.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-02T14:24:45", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MULL270115P00009400", "bid": 0.35, "bid_size": 2564.0, "ask": 1.0, "ask_size": 2946.0, "iv": 1.194, "open_interest": 50.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0261, "vega": 0.0146, "theta": -0.0124, "rho": -0.0053, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T11:54:39", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MULL270115C00009600", "bid": 5.4, "bid_size": 694.0, "ask": 6.7, "ask_size": 741.0, "iv": 1.2592, "open_interest": 52.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0273, "vega": 0.0152, "theta": -0.0122, "rho": 0.0129, "theo": 6.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-02T14:24:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MULL270115P00009600", "bid": 0.35, "bid_size": 2555.0, "ask": 1.2, "ask_size": 3052.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0273, "vega": 0.0152, "theta": -0.0127, "rho": -0.0056, "theo": 0.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MULL270115C00009800", "bid": 5.4, "bid_size": 1634.0, "ask": 6.5, "ask_size": 1734.0, "iv": 1.2813, "open_interest": 1250.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0284, "vega": 0.0157, "theta": -0.0125, "rho": 0.013, "theo": 5.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MULL270115P00009800", "bid": 0.4, "bid_size": 3750.0, "ask": 1.05, "ask_size": 3262.0, "iv": 1.1503, "open_interest": 50.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0285, "vega": 0.0157, "theta": -0.0131, "rho": -0.0059, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00010000", "bid": 5.2, "bid_size": 1652.0, "ask": 6.3, "ask_size": 1749.0, "iv": 1.2391, "open_interest": 1606.0, "volume": 0.0, "delta": 0.837, "gamma": 0.0296, "vega": 0.0162, "theta": -0.0129, "rho": 0.0131, "theo": 5.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-23T09:50:15", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MULL270115P00010000", "bid": 0.5, "bid_size": 3660.0, "ask": 1.25, "ask_size": 3850.0, "iv": 1.2074, "open_interest": 444.0, "volume": 3.0, "delta": -0.1601, "gamma": 0.0297, "vega": 0.0162, "theta": -0.0134, "rho": -0.0061, "theo": 0.9096, "change": -0.05, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T12:21:38", "percent_change": -6.25, "prev_day_close": 0.800000011920929}, {"option": "MULL270115C00010200", "bid": 5.0, "bid_size": 1564.0, "ask": 6.2, "ask_size": 1581.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0308, "vega": 0.0167, "theta": -0.0132, "rho": 0.0132, "theo": 5.5853, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00010200", "bid": 0.55, "bid_size": 3575.0, "ask": 1.2, "ask_size": 3335.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0309, "vega": 0.0167, "theta": -0.0137, "rho": -0.0065, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "MULL270115C00010400", "bid": 4.8, "bid_size": 717.0, "ask": 6.1, "ask_size": 772.0, "iv": 1.2155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.032, "vega": 0.0173, "theta": -0.0135, "rho": 0.0134, "theo": 5.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MULL270115P00010400", "bid": 0.6, "bid_size": 2586.0, "ask": 1.45, "ask_size": 3018.0, "iv": 1.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0321, "vega": 0.0173, "theta": -0.014, "rho": -0.0068, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MULL270115C00010600", "bid": 4.7, "bid_size": 705.0, "ask": 6.0, "ask_size": 794.0, "iv": 1.2307, "open_interest": 25.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0332, "vega": 0.0178, "theta": -0.0139, "rho": 0.0134, "theo": 5.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-09-08T09:34:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MULL270115P00010600", "bid": 0.65, "bid_size": 2605.0, "ask": 1.45, "ask_size": 3036.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0333, "vega": 0.0178, "theta": -0.0144, "rho": -0.0071, "theo": 1.0684, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00010800", "bid": 4.5, "bid_size": 744.0, "ask": 5.9, "ask_size": 784.0, "iv": 1.2164, "open_interest": 2.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.0344, "vega": 0.0183, "theta": -0.0142, "rho": 0.0135, "theo": 5.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-05T14:52:14", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MULL270115P00010800", "bid": 0.75, "bid_size": 2576.0, "ask": 1.55, "ask_size": 3051.0, "iv": 1.2056, "open_interest": 26.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0345, "vega": 0.0183, "theta": -0.0147, "rho": -0.0075, "theo": 1.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T09:53:43", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MULL270115C00011000", "bid": 4.4, "bid_size": 721.0, "ask": 5.7, "ask_size": 788.0, "iv": 1.2015, "open_interest": 1.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0356, "vega": 0.0188, "theta": -0.0145, "rho": 0.0136, "theo": 5.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-13T12:57:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MULL270115P00011000", "bid": 0.8, "bid_size": 2530.0, "ask": 1.6, "ask_size": 2976.0, "iv": 1.1918, "open_interest": 15.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0357, "vega": 0.0188, "theta": -0.015, "rho": -0.0078, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T11:03:34", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MULL270115C00011200", "bid": 4.3, "bid_size": 706.0, "ask": 5.6, "ask_size": 801.0, "iv": 1.2119, "open_interest": 8.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0367, "vega": 0.0193, "theta": -0.0148, "rho": 0.0136, "theo": 4.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T12:57:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MULL270115P00011200", "bid": 0.85, "bid_size": 2611.0, "ask": 1.65, "ask_size": 3025.0, "iv": 1.1774, "open_interest": 25.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0368, "vega": 0.0193, "theta": -0.0153, "rho": -0.0081, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MULL270115C00011400", "bid": 4.2, "bid_size": 699.0, "ask": 5.5, "ask_size": 821.0, "iv": 1.2204, "open_interest": 25.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0378, "vega": 0.0198, "theta": -0.0152, "rho": 0.0136, "theo": 4.7523, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00011400", "bid": 1.0, "bid_size": 2541.0, "ask": 1.7, "ask_size": 2977.0, "iv": 1.1877, "open_interest": 30.0, "volume": 0.0, "delta": -0.221, "gamma": 0.038, "vega": 0.0198, "theta": -0.0156, "rho": -0.0085, "theo": 1.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-29T09:40:45", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MULL270115C00011600", "bid": 4.0, "bid_size": 786.0, "ask": 5.4, "ask_size": 848.0, "iv": 1.2028, "open_interest": 50.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.039, "vega": 0.0202, "theta": -0.0155, "rho": 0.0136, "theo": 4.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MULL270115P00011600", "bid": 1.05, "bid_size": 2557.0, "ask": 1.75, "ask_size": 2813.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0391, "vega": 0.0202, "theta": -0.0159, "rho": -0.0088, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T13:55:58", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MULL270115C00011800", "bid": 4.1, "bid_size": 1615.0, "ask": 5.2, "ask_size": 1630.0, "iv": 1.2329, "open_interest": 51.0, "volume": 0.0, "delta": 0.757, "gamma": 0.04, "vega": 0.0207, "theta": -0.0158, "rho": 0.0136, "theo": 4.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-08-12T09:48:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MULL270115P00011800", "bid": 1.1, "bid_size": 3053.0, "ask": 1.8, "ask_size": 2796.0, "iv": 1.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0402, "vega": 0.0207, "theta": -0.0162, "rho": -0.0092, "theo": 1.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-08-26T13:55:58", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MULL270115C00012000", "bid": 4.0, "bid_size": 1697.0, "ask": 4.9, "ask_size": 1916.0, "iv": 1.19, "open_interest": 1380.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0411, "vega": 0.0211, "theta": -0.0161, "rho": 0.0136, "theo": 4.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-10-12T11:01:37", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MULL270115P00012000", "bid": 1.2, "bid_size": 3008.0, "ask": 1.9, "ask_size": 2862.0, "iv": 1.1616, "open_interest": 80.0, "volume": 2.0, "delta": -0.2501, "gamma": 0.0413, "vega": 0.0212, "theta": -0.0164, "rho": -0.0096, "theo": 1.5334, "change": -0.075, "open": 1.23, "high": 1.25, "low": 1.23, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T11:06:57", "percent_change": -5.66038, "prev_day_close": 1.32499998807907}, {"option": "MULL270115C00012200", "bid": 3.8, "bid_size": 1639.0, "ask": 4.8, "ask_size": 1669.0, "iv": 1.1706, "open_interest": 10.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0421, "vega": 0.0216, "theta": -0.0163, "rho": 0.0136, "theo": 4.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-05T14:48:35", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MULL270115P00012200", "bid": 1.25, "bid_size": 2987.0, "ask": 1.95, "ask_size": 2618.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.0423, "vega": 0.0216, "theta": -0.0167, "rho": -0.01, "theo": 1.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MULL270115C00012400", "bid": 3.6, "bid_size": 832.0, "ask": 4.9, "ask_size": 964.0, "iv": 1.1964, "open_interest": 140.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0431, "vega": 0.022, "theta": -0.0166, "rho": 0.0136, "theo": 4.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-30T10:17:56", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MULL270115P00012400", "bid": 1.4, "bid_size": 2455.0, "ask": 2.2, "ask_size": 2455.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0433, "vega": 0.022, "theta": -0.017, "rho": -0.0103, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MULL270115C00012600", "bid": 3.5, "bid_size": 1568.0, "ask": 4.8, "ask_size": 1710.0, "iv": 1.1978, "open_interest": 1419.0, "volume": 0.0, "delta": 0.7169, "gamma": 0.0441, "vega": 0.0224, "theta": -0.0169, "rho": 0.0135, "theo": 4.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.33, "last_trade_time": "2026-10-07T11:20:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MULL270115P00012600", "bid": 1.5, "bid_size": 2455.0, "ask": 2.3, "ask_size": 2460.0, "iv": 1.1953, "open_interest": 130.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0443, "vega": 0.0224, "theta": -0.0172, "rho": -0.0108, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T10:37:17", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MULL270115C00012800", "bid": 3.4, "bid_size": 738.0, "ask": 4.6, "ask_size": 895.0, "iv": 1.1762, "open_interest": 25.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.045, "vega": 0.0228, "theta": -0.0171, "rho": 0.0134, "theo": 3.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MULL270115P00012800", "bid": 1.55, "bid_size": 2428.0, "ask": 2.35, "ask_size": 2390.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0452, "vega": 0.0228, "theta": -0.0174, "rho": -0.0112, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MULL270115C00013000", "bid": 3.3, "bid_size": 1284.0, "ask": 4.6, "ask_size": 1430.0, "iv": 1.1975, "open_interest": 750.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0458, "vega": 0.0232, "theta": -0.0174, "rho": 0.0134, "theo": 3.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T12:46:15", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "MULL270115P00013000", "bid": 1.65, "bid_size": 2465.0, "ask": 2.4, "ask_size": 1869.0, "iv": 1.1641, "open_interest": 15.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0461, "vega": 0.0232, "theta": -0.0177, "rho": -0.0116, "theo": 1.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T13:18:38", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "MULL270115C00013200", "bid": 3.2, "bid_size": 1194.0, "ask": 4.5, "ask_size": 1351.0, "iv": 1.196, "open_interest": 625.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0467, "vega": 0.0235, "theta": -0.0176, "rho": 0.0133, "theo": 3.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-10-23T09:31:15", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MULL270115P00013200", "bid": 1.7, "bid_size": 2849.0, "ask": 2.5, "ask_size": 2449.0, "iv": 1.153, "open_interest": 51.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0469, "vega": 0.0235, "theta": -0.0179, "rho": -0.012, "theo": 2.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T13:26:50", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MULL270115C00013400", "bid": 3.1, "bid_size": 1330.0, "ask": 4.4, "ask_size": 1480.0, "iv": 1.1935, "open_interest": 800.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0474, "vega": 0.0238, "theta": -0.0178, "rho": 0.0132, "theo": 3.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-28T11:59:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MULL270115P00013400", "bid": 1.8, "bid_size": 2525.0, "ask": 2.6, "ask_size": 1875.0, "iv": 1.1518, "open_interest": 26.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0477, "vega": 0.0239, "theta": -0.0181, "rho": -0.0124, "theo": 2.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-09-08T15:59:11", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MULL270115C00013600", "bid": 3.2, "bid_size": 1763.0, "ask": 4.1, "ask_size": 2071.0, "iv": 1.1902, "open_interest": 261.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0482, "vega": 0.0241, "theta": -0.018, "rho": 0.0131, "theo": 3.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-28T15:42:20", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MULL270115P00013600", "bid": 1.9, "bid_size": 2799.0, "ask": 2.8, "ask_size": 2715.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0485, "vega": 0.0242, "theta": -0.0183, "rho": -0.0127, "theo": 2.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MULL270115C00013800", "bid": 3.1, "bid_size": 1788.0, "ask": 3.9, "ask_size": 2087.0, "iv": 1.1656, "open_interest": 51.0, "volume": 11.0, "delta": 0.6544, "gamma": 0.0488, "vega": 0.0244, "theta": -0.0182, "rho": 0.013, "theo": 3.3943, "change": -0.25, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T15:00:48", "percent_change": -5.88236, "prev_day_close": 4.25000011920929}, {"option": "MULL270115P00013800", "bid": 2.05, "bid_size": 2742.0, "ask": 2.75, "ask_size": 1922.0, "iv": 1.1466, "open_interest": 1.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0492, "vega": 0.0245, "theta": -0.0185, "rho": -0.0132, "theo": 2.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T15:06:34", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MULL270115C00014000", "bid": 2.9, "bid_size": 1906.0, "ask": 4.0, "ask_size": 2140.0, "iv": 1.1812, "open_interest": 160.0, "volume": 0.0, "delta": 0.6439, "gamma": 0.0495, "vega": 0.0247, "theta": -0.0184, "rho": 0.0129, "theo": 3.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T15:52:33", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MULL270115P00014000", "bid": 2.35, "bid_size": 2686.0, "ask": 3.1, "ask_size": 2787.0, "iv": 1.2339, "open_interest": 38.0, "volume": 5.0, "delta": -0.354, "gamma": 0.0498, "vega": 0.0247, "theta": -0.0186, "rho": -0.0136, "theo": 2.4448, "change": 0.09, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T14:14:23", "percent_change": 4.09091, "prev_day_close": 2.20000004768372}, {"option": "MULL270115C00014200", "bid": 2.8, "bid_size": 1948.0, "ask": 3.9, "ask_size": 2174.0, "iv": 1.1755, "open_interest": 127.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.05, "vega": 0.025, "theta": -0.0186, "rho": 0.0127, "theo": 3.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-22T10:06:27", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MULL270115P00014200", "bid": 2.35, "bid_size": 2631.0, "ask": 3.1, "ask_size": 2503.0, "iv": 1.1882, "open_interest": 1.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0504, "vega": 0.025, "theta": -0.0188, "rho": -0.014, "theo": 2.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T11:25:16", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MULL270115C00014400", "bid": 2.65, "bid_size": 1742.0, "ask": 3.8, "ask_size": 1921.0, "iv": 1.1592, "open_interest": 103.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.0506, "vega": 0.0252, "theta": -0.0187, "rho": 0.0126, "theo": 3.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-22T10:06:27", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MULL270115P00014400", "bid": 2.3, "bid_size": 2425.0, "ask": 3.2, "ask_size": 2058.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0509, "vega": 0.0252, "theta": -0.0189, "rho": -0.0145, "theo": 2.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MULL270115C00014600", "bid": 2.6, "bid_size": 1755.0, "ask": 3.7, "ask_size": 1962.0, "iv": 1.1622, "open_interest": 28.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.051, "vega": 0.0254, "theta": -0.0189, "rho": 0.0125, "theo": 3.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-10-21T15:59:35", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MULL270115P00014600", "bid": 2.5, "bid_size": 2380.0, "ask": 3.3, "ask_size": 1970.0, "iv": 1.1659, "open_interest": 40.0, "volume": 0.0, "delta": -0.3856, "gamma": 0.0514, "vega": 0.0254, "theta": -0.0191, "rho": -0.0149, "theo": 2.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:23:10", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MULL270115C00014800", "bid": 2.6, "bid_size": 1993.0, "ask": 3.6, "ask_size": 2273.0, "iv": 1.174, "open_interest": 3.0, "volume": 0.0, "delta": 0.6021, "gamma": 0.0515, "vega": 0.0256, "theta": -0.019, "rho": 0.0124, "theo": 2.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-21T15:57:35", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MULL270115P00014800", "bid": 2.6, "bid_size": 2652.0, "ask": 3.3, "ask_size": 1820.0, "iv": 1.1392, "open_interest": 26.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0519, "vega": 0.0256, "theta": -0.0192, "rho": -0.0151, "theo": 2.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T10:07:24", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "MULL270115C00015000", "bid": 2.6, "bid_size": 1928.0, "ask": 3.1, "ask_size": 1948.0, "iv": 1.1072, "open_interest": 69.0, "volume": 4.0, "delta": 0.5918, "gamma": 0.0518, "vega": 0.0258, "theta": -0.0192, "rho": 0.0122, "theo": 2.8684, "change": -0.55, "open": 3.0, "high": 3.1, "low": 2.9, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:12:40", "percent_change": -15.0685, "prev_day_close": 3.64999997615814}, {"option": "MULL270115P00015000", "bid": 2.7, "bid_size": 2593.0, "ask": 3.4, "ask_size": 1726.0, "iv": 1.1314, "open_interest": 479.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0523, "vega": 0.0258, "theta": -0.0193, "rho": -0.0156, "theo": 3.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T15:53:21", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "MULL270115C00015200", "bid": 2.4, "bid_size": 2080.0, "ask": 3.4, "ask_size": 2337.0, "iv": 1.1564, "open_interest": 25.0, "volume": 2.0, "delta": 0.5816, "gamma": 0.0522, "vega": 0.0259, "theta": -0.0193, "rho": 0.0121, "theo": 2.7898, "change": 0.11, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-11-02T09:38:44", "percent_change": 3.0137, "prev_day_close": 3.64999997615814}, {"option": "MULL270115P00015200", "bid": 2.75, "bid_size": 2566.0, "ask": 3.6, "ask_size": 1804.0, "iv": 1.1326, "open_interest": 52.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.0526, "vega": 0.0259, "theta": -0.0194, "rho": -0.016, "theo": 3.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T11:00:08", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MULL270115C00015400", "bid": 2.4, "bid_size": 2003.0, "ask": 3.3, "ask_size": 2360.0, "iv": 1.1658, "open_interest": 25.0, "volume": 2.0, "delta": 0.5715, "gamma": 0.0524, "vega": 0.026, "theta": -0.0194, "rho": 0.0119, "theo": 2.7137, "change": 0.25, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T09:38:44", "percent_change": 7.14286, "prev_day_close": 3.5}, {"option": "MULL270115P00015400", "bid": 2.85, "bid_size": 2515.0, "ask": 3.7, "ask_size": 1772.0, "iv": 1.1235, "open_interest": 12.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0529, "vega": 0.0261, "theta": -0.0195, "rho": -0.0164, "theo": 3.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:46:27", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MULL270115C00015600", "bid": 2.2, "bid_size": 2170.0, "ask": 3.2, "ask_size": 2400.0, "iv": 1.1362, "open_interest": 1.0, "volume": 2.0, "delta": 0.5614, "gamma": 0.0527, "vega": 0.0262, "theta": -0.0194, "rho": 0.0118, "theo": 2.64, "change": -0.69, "open": 3.51, "high": 3.51, "low": 2.71, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-02T15:57:22", "percent_change": -20.2941, "prev_day_close": 3.40000009536743}, {"option": "MULL270115P00015600", "bid": 2.95, "bid_size": 2468.0, "ask": 3.9, "ask_size": 1934.0, "iv": 1.1328, "open_interest": 38.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.0532, "vega": 0.0262, "theta": -0.0196, "rho": -0.0169, "theo": 3.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T13:31:16", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MULL270115C00015800", "bid": 2.25, "bid_size": 2063.0, "ask": 3.2, "ask_size": 2432.0, "iv": 1.1728, "open_interest": 0.0, "volume": 2.0, "delta": 0.5515, "gamma": 0.0529, "vega": 0.0262, "theta": -0.0195, "rho": 0.0116, "theo": 2.5686, "change": -0.65, "open": 3.5, "high": 3.5, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T15:57:22", "percent_change": -19.403, "prev_day_close": 3.35000002384186}, {"option": "MULL270115P00015800", "bid": 3.1, "bid_size": 2442.0, "ask": 4.2, "ask_size": 2442.0, "iv": 1.17, "open_interest": 0.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0534, "vega": 0.0263, "theta": -0.0196, "rho": -0.0173, "theo": 3.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MULL270115C00016000", "bid": 2.1, "bid_size": 2197.0, "ask": 2.8, "ask_size": 2316.0, "iv": 1.0945, "open_interest": 116.0, "volume": 1.0, "delta": 0.5417, "gamma": 0.053, "vega": 0.0263, "theta": -0.0196, "rho": 0.0115, "theo": 2.4994, "change": -0.65, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T14:03:15", "percent_change": -20.0, "prev_day_close": 3.25}, {"option": "MULL270115P00016000", "bid": 3.3, "bid_size": 2383.0, "ask": 4.2, "ask_size": 2106.0, "iv": 1.1587, "open_interest": 118.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0536, "vega": 0.0263, "theta": -0.0197, "rho": -0.0177, "theo": 3.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T13:44:59", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MULL270115C00016200", "bid": 2.05, "bid_size": 2201.0, "ask": 3.1, "ask_size": 2483.0, "iv": 1.1676, "open_interest": 2.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0532, "vega": 0.0264, "theta": -0.0196, "rho": 0.0113, "theo": 2.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-10-30T15:57:09", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MULL270115P00016200", "bid": 3.7, "bid_size": 1716.0, "ask": 4.2, "ask_size": 1428.0, "iv": 1.1848, "open_interest": 3.0, "volume": 2.0, "delta": -0.4668, "gamma": 0.0537, "vega": 0.0264, "theta": -0.0197, "rho": -0.0179, "theo": 3.7621, "change": 0.45, "open": 3.5, "high": 3.8, "low": 3.5, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:31:43", "percent_change": 13.4328, "prev_day_close": 3.35000002384186}, {"option": "MULL270115C00016400", "bid": 1.95, "bid_size": 2259.0, "ask": 2.9, "ask_size": 2516.0, "iv": 1.1356, "open_interest": 4.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0532, "vega": 0.0264, "theta": -0.0197, "rho": 0.0111, "theo": 2.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T15:55:35", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MULL270115P00016400", "bid": 3.7, "bid_size": 1750.0, "ask": 4.4, "ask_size": 1560.0, "iv": 1.1722, "open_interest": 1.0, "volume": 0.0, "delta": -0.4765, "gamma": 0.0538, "vega": 0.0264, "theta": -0.0197, "rho": -0.0183, "theo": 3.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T12:12:50", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MULL270115C00016600", "bid": 1.85, "bid_size": 2330.0, "ask": 2.8, "ask_size": 2562.0, "iv": 1.122, "open_interest": 2.0, "volume": 2.0, "delta": 0.513, "gamma": 0.0532, "vega": 0.0264, "theta": -0.0197, "rho": 0.011, "theo": 2.3047, "change": 0.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:48:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MULL270115P00016600", "bid": 3.7, "bid_size": 1784.0, "ask": 4.6, "ask_size": 1651.0, "iv": 1.159, "open_interest": 61.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0538, "vega": 0.0264, "theta": -0.0198, "rho": -0.0187, "theo": 4.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T14:18:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MULL270115C00016800", "bid": 1.8, "bid_size": 2306.0, "ask": 2.8, "ask_size": 2612.0, "iv": 1.1362, "open_interest": 27.0, "volume": 1.0, "delta": 0.5036, "gamma": 0.0532, "vega": 0.0265, "theta": -0.0198, "rho": 0.0108, "theo": 2.244, "change": 0.055, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T10:29:24", "percent_change": 1.84874, "prev_day_close": 2.97500002384186}, {"option": "MULL270115P00016800", "bid": 3.7, "bid_size": 1778.0, "ask": 4.8, "ask_size": 1485.0, "iv": 1.1452, "open_interest": 5.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0538, "vega": 0.0265, "theta": -0.0198, "rho": -0.0191, "theo": 4.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-21T09:38:00", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MULL270115C00017000", "bid": 1.9, "bid_size": 2274.0, "ask": 2.5, "ask_size": 2474.0, "iv": 1.1213, "open_interest": 62.0, "volume": 14.0, "delta": 0.4945, "gamma": 0.0532, "vega": 0.0265, "theta": -0.0198, "rho": 0.0107, "theo": 2.1851, "change": -0.61, "open": 2.9, "high": 3.02, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T14:02:44", "percent_change": -21.4035, "prev_day_close": 2.85000002384186}, {"option": "MULL270115P00017000", "bid": 3.8, "bid_size": 1750.0, "ask": 4.8, "ask_size": 1524.0, "iv": 1.1119, "open_interest": 42.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0538, "vega": 0.0265, "theta": -0.0198, "rho": -0.0195, "theo": 4.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-30T14:35:24", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MULL270115C00017200", "bid": 1.8, "bid_size": 2331.0, "ask": 2.65, "ask_size": 2674.0, "iv": 1.1531, "open_interest": 5.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0532, "vega": 0.0265, "theta": -0.0198, "rho": 0.0105, "theo": 2.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-30T09:47:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MULL270115P00017200", "bid": 3.9, "bid_size": 1767.0, "ask": 4.9, "ask_size": 1398.0, "iv": 1.0969, "open_interest": 1.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0538, "vega": 0.0264, "theta": -0.0198, "rho": -0.0199, "theo": 4.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T10:15:08", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MULL270115C00017400", "bid": 1.75, "bid_size": 2361.0, "ask": 2.6, "ask_size": 2720.0, "iv": 1.156, "open_interest": 5.0, "volume": 1.0, "delta": 0.4766, "gamma": 0.053, "vega": 0.0264, "theta": -0.0198, "rho": 0.0104, "theo": 2.073, "change": 0.095, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-02T09:57:31", "percent_change": 3.42342, "prev_day_close": 2.77499997615814}, {"option": "MULL270115P00017400", "bid": 4.2, "bid_size": 1799.0, "ask": 5.0, "ask_size": 1264.0, "iv": 1.1192, "open_interest": 2.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0537, "vega": 0.0264, "theta": -0.0198, "rho": -0.0203, "theo": 4.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-10-15T10:42:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MULL270115C00017600", "bid": 1.7, "bid_size": 2397.0, "ask": 2.45, "ask_size": 2719.0, "iv": 1.1394, "open_interest": 5.0, "volume": 1.0, "delta": 0.4678, "gamma": 0.0529, "vega": 0.0264, "theta": -0.0198, "rho": 0.0102, "theo": 2.0196, "change": 0.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:57:31", "percent_change": 1.88679, "prev_day_close": 2.64999997615814}, {"option": "MULL270115P00017600", "bid": 4.3, "bid_size": 1723.0, "ask": 5.2, "ask_size": 1417.0, "iv": 1.1219, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0536, "vega": 0.0264, "theta": -0.0197, "rho": -0.0206, "theo": 4.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MULL270115C00017800", "bid": 1.7, "bid_size": 2413.0, "ask": 2.5, "ask_size": 2815.0, "iv": 1.1696, "open_interest": 31.0, "volume": 2.0, "delta": 0.4592, "gamma": 0.0528, "vega": 0.0263, "theta": -0.0198, "rho": 0.01, "theo": 1.9679, "change": -0.5, "open": 2.25, "high": 2.25, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:52:07", "percent_change": -19.2308, "prev_day_close": 2.60000002384186}, {"option": "MULL270115P00017800", "bid": 4.4, "bid_size": 1779.0, "ask": 5.3, "ask_size": 1361.0, "iv": 1.105, "open_interest": 3.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0534, "vega": 0.0263, "theta": -0.0197, "rho": -0.0208, "theo": 4.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-12T11:13:51", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MULL270115C00018000", "bid": 1.6, "bid_size": 2447.0, "ask": 2.45, "ask_size": 2834.0, "iv": 1.1614, "open_interest": 319.0, "volume": 1.0, "delta": 0.4508, "gamma": 0.0526, "vega": 0.0263, "theta": -0.0197, "rho": 0.0099, "theo": 1.9178, "change": -0.55, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:52:07", "percent_change": -21.5686, "prev_day_close": 2.55000007152557}, {"option": "MULL270115P00018000", "bid": 4.5, "bid_size": 1778.0, "ask": 5.5, "ask_size": 1468.0, "iv": 1.1065, "open_interest": 144.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0533, "vega": 0.0262, "theta": -0.0197, "rho": -0.0211, "theo": 5.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T14:14:41", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MULL270115C00018200", "bid": 1.45, "bid_size": 2553.0, "ask": 2.35, "ask_size": 2886.0, "iv": 1.1336, "open_interest": 3.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0524, "vega": 0.0262, "theta": -0.0197, "rho": 0.0097, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-27T15:55:50", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MULL270115P00018200", "bid": 4.7, "bid_size": 1774.0, "ask": 5.6, "ask_size": 1365.0, "iv": 1.1075, "open_interest": 1.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0531, "vega": 0.0262, "theta": -0.0196, "rho": -0.0214, "theo": 5.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-19T10:18:49", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MULL270115C00018400", "bid": 1.4, "bid_size": 2562.0, "ask": 2.35, "ask_size": 2946.0, "iv": 1.1433, "open_interest": 3.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0522, "vega": 0.0261, "theta": -0.0197, "rho": 0.0096, "theo": 1.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-30T14:15:19", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "MULL270115P00018400", "bid": 4.8, "bid_size": 696.0, "ask": 5.8, "ask_size": 526.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0529, "vega": 0.0261, "theta": -0.0196, "rho": -0.0217, "theo": 5.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-08-18T11:09:17", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MULL270115C00018600", "bid": 1.35, "bid_size": 2625.0, "ask": 2.25, "ask_size": 2976.0, "iv": 1.1333, "open_interest": 4.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0519, "vega": 0.026, "theta": -0.0196, "rho": 0.0094, "theo": 1.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-30T14:15:19", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MULL270115P00018600", "bid": 4.9, "bid_size": 701.0, "ask": 5.9, "ask_size": 461.0, "iv": 1.0886, "open_interest": 1.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0527, "vega": 0.026, "theta": -0.0195, "rho": -0.0222, "theo": 5.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T15:33:35", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MULL270115C00018800", "bid": 1.45, "bid_size": 2606.0, "ask": 2.2, "ask_size": 3023.0, "iv": 1.1613, "open_interest": 25.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0516, "vega": 0.0259, "theta": -0.0196, "rho": 0.0093, "theo": 1.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T15:45:05", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MULL270115P00018800", "bid": 5.2, "bid_size": 1727.0, "ask": 6.1, "ask_size": 1393.0, "iv": 1.1267, "open_interest": 1.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.0524, "vega": 0.0259, "theta": -0.0194, "rho": -0.0226, "theo": 5.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T10:47:49", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MULL270115C00019000", "bid": 1.4, "bid_size": 2620.0, "ask": 2.15, "ask_size": 3037.0, "iv": 1.16, "open_interest": 59.0, "volume": 1.0, "delta": 0.4108, "gamma": 0.0514, "vega": 0.0258, "theta": -0.0195, "rho": 0.0091, "theo": 1.6903, "change": -0.215, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T11:36:46", "percent_change": -9.88506, "prev_day_close": 2.17499995231628}, {"option": "MULL270115P00019000", "bid": 5.2, "bid_size": 1758.0, "ask": 6.2, "ask_size": 1356.0, "iv": 1.0868, "open_interest": 22.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0521, "vega": 0.0258, "theta": -0.0194, "rho": -0.0228, "theo": 5.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-19T12:36:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MULL270115C00019200", "bid": 1.35, "bid_size": 2601.0, "ask": 2.1, "ask_size": 2811.0, "iv": 1.1583, "open_interest": 13.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0511, "vega": 0.0257, "theta": -0.0194, "rho": 0.009, "theo": 1.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T15:47:13", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "MULL270115P00019200", "bid": 5.5, "bid_size": 1682.0, "ask": 6.4, "ask_size": 1428.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0519, "vega": 0.0256, "theta": -0.0193, "rho": -0.0232, "theo": 5.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "MULL270115C00019400", "bid": 1.3, "bid_size": 2615.0, "ask": 2.1, "ask_size": 2841.0, "iv": 1.1658, "open_interest": 26.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0507, "vega": 0.0256, "theta": -0.0194, "rho": 0.0088, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-05T15:07:32", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MULL270115P00019400", "bid": 5.5, "bid_size": 1725.0, "ask": 6.7, "ask_size": 1580.0, "iv": 1.1222, "open_interest": 23.0, "volume": 1.0, "delta": -0.6047, "gamma": 0.0516, "vega": 0.0255, "theta": -0.0192, "rho": -0.0232, "theo": 6.1205, "change": 0.47, "open": 5.82, "high": 5.82, "low": 5.82, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-11-02T14:31:26", "percent_change": 8.78504, "prev_day_close": 5.35000014305115}, {"option": "MULL270115C00019600", "bid": 1.25, "bid_size": 2631.0, "ask": 2.05, "ask_size": 2852.0, "iv": 1.1632, "open_interest": 127.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0504, "vega": 0.0254, "theta": -0.0193, "rho": 0.0087, "theo": 1.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-05T15:07:32", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MULL270115P00019600", "bid": 5.8, "bid_size": 1720.0, "ask": 6.8, "ask_size": 1515.0, "iv": 1.1394, "open_interest": 38.0, "volume": 1.0, "delta": -0.612, "gamma": 0.0512, "vega": 0.0253, "theta": -0.0191, "rho": -0.0234, "theo": 6.2808, "change": -0.05, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T11:40:55", "percent_change": -0.892855, "prev_day_close": 5.59999990463257}, {"option": "MULL270115C00019800", "bid": 1.2, "bid_size": 2613.0, "ask": 2.0, "ask_size": 2851.0, "iv": 1.1601, "open_interest": 6.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0501, "vega": 0.0253, "theta": -0.0192, "rho": 0.0085, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-14T15:46:15", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MULL270115P00019800", "bid": 5.9, "bid_size": 1724.0, "ask": 7.1, "ask_size": 1541.0, "iv": 1.1563, "open_interest": 100.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0509, "vega": 0.0252, "theta": -0.019, "rho": -0.0238, "theo": 6.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T13:44:56", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MULL270115C00020000", "bid": 1.15, "bid_size": 2639.0, "ask": 1.5, "ask_size": 2.0, "iv": 1.0664, "open_interest": 516.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0497, "vega": 0.0251, "theta": -0.0192, "rho": 0.0084, "theo": 1.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T14:35:03", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MULL270115P00020000", "bid": 6.1, "bid_size": 1895.0, "ask": 7.1, "ask_size": 1789.0, "iv": 1.1331, "open_interest": 2472.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0506, "vega": 0.025, "theta": -0.019, "rho": -0.024, "theo": 6.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-30T11:54:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MULL270115C00020200", "bid": 1.1, "bid_size": 2396.0, "ask": 1.9, "ask_size": 2573.0, "iv": 1.1524, "open_interest": 53.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0493, "vega": 0.025, "theta": -0.0191, "rho": 0.0083, "theo": 1.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T15:57:24", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MULL270115P00020200", "bid": 6.1, "bid_size": 669.0, "ask": 7.4, "ask_size": 587.0, "iv": 1.1292, "open_interest": 1.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0502, "vega": 0.0249, "theta": -0.0188, "rho": -0.0242, "theo": 6.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-27T09:35:58", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MULL270115C00020400", "bid": 1.05, "bid_size": 2415.0, "ask": 1.85, "ask_size": 2584.0, "iv": 1.1479, "open_interest": 29.0, "volume": 0.0, "delta": 0.361, "gamma": 0.049, "vega": 0.0248, "theta": -0.019, "rho": 0.0081, "theo": 1.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-14T15:57:24", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MULL270115P00020400", "bid": 6.3, "bid_size": 664.0, "ask": 7.5, "ask_size": 571.0, "iv": 1.1248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0499, "vega": 0.0247, "theta": -0.0187, "rho": -0.0246, "theo": 6.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-23T13:55:28", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "MULL270115C00020600", "bid": 1.0, "bid_size": 2728.0, "ask": 1.8, "ask_size": 2896.0, "iv": 1.1429, "open_interest": 1.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0486, "vega": 0.0247, "theta": -0.0189, "rho": 0.008, "theo": 1.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-11T14:12:08", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MULL270115P00020600", "bid": 6.5, "bid_size": 1715.0, "ask": 7.8, "ask_size": 1515.0, "iv": 1.1607, "open_interest": 83.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0495, "vega": 0.0246, "theta": -0.0186, "rho": -0.025, "theo": 7.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-07-01T12:42:10", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MULL270115C00020800", "bid": 0.8, "bid_size": 2803.0, "ask": 1.65, "ask_size": 2857.0, "iv": 1.0858, "open_interest": 83.0, "volume": 1.0, "delta": 0.3481, "gamma": 0.0482, "vega": 0.0245, "theta": -0.0188, "rho": 0.0079, "theo": 1.361, "change": -0.295, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-02T12:50:30", "percent_change": -16.1644, "prev_day_close": 1.82500004768372}, {"option": "MULL270115P00020800", "bid": 6.8, "bid_size": 1666.0, "ask": 8.0, "ask_size": 1447.0, "iv": 1.1963, "open_interest": 1.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0491, "vega": 0.0244, "theta": -0.0185, "rho": -0.0253, "theo": 7.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-09T12:08:46", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MULL270115C00021000", "bid": 0.9, "bid_size": 2773.0, "ask": 1.45, "ask_size": 2523.0, "iv": 1.0792, "open_interest": 155.0, "volume": 2.0, "delta": 0.3418, "gamma": 0.0478, "vega": 0.0244, "theta": -0.0187, "rho": 0.0077, "theo": 1.3297, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T14:36:05", "percent_change": -12.1212, "prev_day_close": 1.64999997615814}, {"option": "MULL270115P00021000", "bid": 6.8, "bid_size": 1758.0, "ask": 8.0, "ask_size": 1596.0, "iv": 1.1296, "open_interest": 119.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0488, "vega": 0.0242, "theta": -0.0184, "rho": -0.0256, "theo": 7.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T10:28:10", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MULL270115C00021200", "bid": 0.85, "bid_size": 2724.0, "ask": 1.7, "ask_size": 2944.0, "iv": 1.1353, "open_interest": 56.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0474, "vega": 0.0242, "theta": -0.0186, "rho": 0.0076, "theo": 1.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-26T13:16:47", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MULL270115P00021200", "bid": 7.1, "bid_size": 1694.0, "ask": 8.1, "ask_size": 1487.0, "iv": 1.1443, "open_interest": 52.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0484, "vega": 0.024, "theta": -0.0183, "rho": -0.0257, "theo": 7.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-09-11T14:22:35", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MULL270115C00021400", "bid": 0.8, "bid_size": 2511.0, "ask": 1.65, "ask_size": 2638.0, "iv": 1.1284, "open_interest": 2.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.047, "vega": 0.024, "theta": -0.0185, "rho": 0.0075, "theo": 1.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-22T10:36:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MULL270115P00021400", "bid": 7.1, "bid_size": 648.0, "ask": 8.4, "ask_size": 570.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.048, "vega": 0.0238, "theta": -0.0182, "rho": -0.0256, "theo": 7.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MULL270115C00021600", "bid": 0.75, "bid_size": 2534.0, "ask": 1.65, "ask_size": 2670.0, "iv": 1.1315, "open_interest": 30.0, "volume": 0.0, "delta": 0.3237, "gamma": 0.0466, "vega": 0.0238, "theta": -0.0184, "rho": 0.0074, "theo": 1.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-22T15:07:09", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MULL270115P00021600", "bid": 7.3, "bid_size": 643.0, "ask": 8.5, "ask_size": 561.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0476, "vega": 0.0236, "theta": -0.0181, "rho": -0.0258, "theo": 7.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MULL270115C00021800", "bid": 0.9, "bid_size": 2679.0, "ask": 1.6, "ask_size": 2994.0, "iv": 1.1661, "open_interest": 9.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0461, "vega": 0.0236, "theta": -0.0182, "rho": 0.0072, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MULL270115P00021800", "bid": 7.6, "bid_size": 1668.0, "ask": 8.8, "ask_size": 1534.0, "iv": 1.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0472, "vega": 0.0234, "theta": -0.0179, "rho": -0.0262, "theo": 8.1145, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00022000", "bid": 0.95, "bid_size": 2668.0, "ask": 1.2, "ask_size": 80.0, "iv": 1.0713, "open_interest": 335.0, "volume": 1.0, "delta": 0.3123, "gamma": 0.0457, "vega": 0.0235, "theta": -0.0181, "rho": 0.0071, "theo": 1.1866, "change": -0.1, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:23:07", "percent_change": -6.45161, "prev_day_close": 1.55000001192093}, {"option": "MULL270115P00022000", "bid": 7.8, "bid_size": 1685.0, "ask": 8.8, "ask_size": 1501.0, "iv": 1.1582, "open_interest": 66.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0468, "vega": 0.0233, "theta": -0.0178, "rho": -0.0264, "theo": 8.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T13:31:47", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MULL270115C00022200", "bid": 0.85, "bid_size": 2699.0, "ask": 1.5, "ask_size": 2992.0, "iv": 1.1606, "open_interest": 31.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0453, "vega": 0.0233, "theta": -0.018, "rho": 0.007, "theo": 1.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-10-09T09:38:45", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MULL270115P00022200", "bid": 7.9, "bid_size": 1652.0, "ask": 9.0, "ask_size": 1510.0, "iv": 1.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0463, "vega": 0.0231, "theta": -0.0177, "rho": -0.0265, "theo": 8.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MULL270115C00022400", "bid": 0.8, "bid_size": 2432.0, "ask": 1.4, "ask_size": 2654.0, "iv": 1.1409, "open_interest": 3.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0448, "vega": 0.0231, "theta": -0.0179, "rho": 0.0069, "theo": 1.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-21T13:38:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MULL270115P00022400", "bid": 8.2, "bid_size": 591.0, "ask": 9.2, "ask_size": 47.0, "iv": 1.185, "open_interest": 15.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0459, "vega": 0.0229, "theta": -0.0176, "rho": -0.0267, "theo": 8.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-08T12:38:01", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MULL270115C00022600", "bid": 0.75, "bid_size": 2469.0, "ask": 1.45, "ask_size": 2714.0, "iv": 1.1535, "open_interest": 6.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0444, "vega": 0.0229, "theta": -0.0178, "rho": 0.0068, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T13:38:54", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MULL270115P00022600", "bid": 8.1, "bid_size": 630.0, "ask": 9.4, "ask_size": 44.0, "iv": 1.1321, "open_interest": 2.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.0455, "vega": 0.0227, "theta": -0.0174, "rho": -0.027, "theo": 8.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.24, "last_trade_time": "2026-09-21T11:34:24", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MULL270115C00022800", "bid": 0.65, "bid_size": 2836.0, "ask": 1.4, "ask_size": 3029.0, "iv": 1.1326, "open_interest": 50.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.044, "vega": 0.0227, "theta": -0.0177, "rho": 0.0067, "theo": 1.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-07T12:42:30", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "MULL270115P00022800", "bid": 8.4, "bid_size": 1632.0, "ask": 9.7, "ask_size": 223.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0451, "vega": 0.0225, "theta": -0.0173, "rho": -0.0273, "theo": 8.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MULL270115C00023000", "bid": 0.7, "bid_size": 2870.0, "ask": 1.45, "ask_size": 3094.0, "iv": 1.167, "open_interest": 75.0, "volume": 1.0, "delta": 0.2858, "gamma": 0.0436, "vega": 0.0226, "theta": -0.0176, "rho": 0.0066, "theo": 1.063, "change": -0.39, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T14:06:18", "percent_change": -30.0, "prev_day_close": 1.30000001192093}, {"option": "MULL270115P00023000", "bid": 8.5, "bid_size": 1696.0, "ask": 9.8, "ask_size": 337.0, "iv": 1.1575, "open_interest": 113.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0447, "vega": 0.0223, "theta": -0.0172, "rho": -0.0275, "theo": 9.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-10-16T11:33:13", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "MULL270115C00023200", "bid": 0.6, "bid_size": 2879.0, "ask": 1.4, "ask_size": 3104.0, "iv": 1.1453, "open_interest": 2.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0431, "vega": 0.0224, "theta": -0.0174, "rho": 0.0065, "theo": 1.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-15T14:17:25", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "MULL270115P00023200", "bid": 8.7, "bid_size": 1626.0, "ask": 10.0, "ask_size": 203.0, "iv": 1.1699, "open_interest": 0.0, "volume": 1.0, "delta": -0.7221, "gamma": 0.0443, "vega": 0.0221, "theta": -0.017, "rho": -0.0277, "theo": 9.3359, "change": 0.9, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-02T14:59:13", "percent_change": 10.7784, "prev_day_close": 8.34999990463257}, {"option": "MULL270115C00023400", "bid": 0.55, "bid_size": 2963.0, "ask": 1.4, "ask_size": 3161.0, "iv": 1.1457, "open_interest": 17.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0427, "vega": 0.0222, "theta": -0.0173, "rho": 0.0064, "theo": 1.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MULL270115P00023400", "bid": 8.9, "bid_size": 1639.0, "ask": 10.2, "ask_size": 207.0, "iv": 1.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0438, "vega": 0.0219, "theta": -0.0169, "rho": -0.0278, "theo": 9.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MULL270115C00023600", "bid": 0.6, "bid_size": 2936.0, "ask": 1.35, "ask_size": 3163.0, "iv": 1.1572, "open_interest": 27.0, "volume": 11.0, "delta": 0.2712, "gamma": 0.0422, "vega": 0.022, "theta": -0.0172, "rho": 0.0062, "theo": 0.9969, "change": -0.325, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:10:18", "percent_change": -24.5283, "prev_day_close": 1.32499998807907}, {"option": "MULL270115P00023600", "bid": 9.1, "bid_size": 1665.0, "ask": 10.2, "ask_size": 203.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0434, "vega": 0.0217, "theta": -0.0168, "rho": -0.0279, "theo": 9.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MULL270115C00023800", "bid": 0.55, "bid_size": 2971.0, "ask": 1.3, "ask_size": 3170.0, "iv": 1.1454, "open_interest": 6.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0418, "vega": 0.0218, "theta": -0.0171, "rho": 0.0062, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-20T09:31:32", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MULL270115P00023800", "bid": 9.2, "bid_size": 1650.0, "ask": 10.4, "ask_size": 207.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.043, "vega": 0.0214, "theta": -0.0166, "rho": -0.0277, "theo": 9.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "MULL270115C00024000", "bid": 0.65, "bid_size": 2841.0, "ask": 1.05, "ask_size": 2700.0, "iv": 1.1209, "open_interest": 225.0, "volume": 1.0, "delta": 0.262, "gamma": 0.0414, "vega": 0.0216, "theta": -0.0169, "rho": 0.006, "theo": 0.9557, "change": -0.125, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:19:40", "percent_change": -10.6383, "prev_day_close": 1.17500001192093}, {"option": "MULL270115P00024000", "bid": 9.4, "bid_size": 1657.0, "ask": 10.7, "ask_size": 325.0, "iv": 1.1715, "open_interest": 111.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0426, "vega": 0.0212, "theta": -0.0165, "rho": -0.028, "theo": 10.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T14:16:08", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MULL270115C00024200", "bid": 0.5, "bid_size": 3009.0, "ask": 1.25, "ask_size": 3202.0, "iv": 1.1438, "open_interest": 1.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.041, "vega": 0.0214, "theta": -0.0168, "rho": 0.006, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-07T09:38:25", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MULL270115P00024200", "bid": 9.6, "bid_size": 1624.0, "ask": 10.9, "ask_size": 207.0, "iv": 1.183, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0422, "vega": 0.021, "theta": -0.0164, "rho": -0.0283, "theo": 10.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MULL270115C00024400", "bid": 0.45, "bid_size": 2587.0, "ask": 1.3, "ask_size": 2871.0, "iv": 1.1546, "open_interest": 1.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0405, "vega": 0.0212, "theta": -0.0167, "rho": 0.0058, "theo": 0.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-10-07T09:38:25", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MULL270115P00024400", "bid": 9.6, "bid_size": 606.0, "ask": 11.0, "ask_size": 45.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0418, "vega": 0.0209, "theta": -0.0162, "rho": -0.0283, "theo": 10.4085, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00024600", "bid": 0.55, "bid_size": 2245.0, "ask": 1.2, "ask_size": 2832.0, "iv": 1.1653, "open_interest": 65.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0401, "vega": 0.021, "theta": -0.0166, "rho": 0.0058, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-13T10:11:32", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "MULL270115P00024600", "bid": 9.8, "bid_size": 604.0, "ask": 11.1, "ask_size": 43.0, "iv": 1.1068, "open_interest": 2.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0414, "vega": 0.0206, "theta": -0.0161, "rho": -0.0284, "theo": 10.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T10:16:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MULL270115C00024800", "bid": 0.4, "bid_size": 3095.0, "ask": 1.25, "ask_size": 3300.0, "iv": 1.1515, "open_interest": 24.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0397, "vega": 0.0208, "theta": -0.0164, "rho": 0.0057, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T14:05:38", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MULL270115P00024800", "bid": 10.1, "bid_size": 1623.0, "ask": 11.3, "ask_size": 198.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.041, "vega": 0.0204, "theta": -0.0159, "rho": -0.0284, "theo": 10.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MULL270115C00025000", "bid": 0.5, "bid_size": 2990.0, "ask": 1.0, "ask_size": 3116.0, "iv": 1.1242, "open_interest": 281.0, "volume": 24.0, "delta": 0.2406, "gamma": 0.0392, "vega": 0.0206, "theta": -0.0163, "rho": 0.0056, "theo": 0.8623, "change": -0.09, "open": 1.1, "high": 1.1, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T14:02:44", "percent_change": -10.5882, "prev_day_close": 0.850000023841858}, {"option": "MULL270115P00025000", "bid": 10.3, "bid_size": 1653.0, "ask": 11.6, "ask_size": 299.0, "iv": 1.179, "open_interest": 82.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0406, "vega": 0.0202, "theta": -0.0158, "rho": -0.0286, "theo": 10.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.29, "last_trade_time": "2026-10-22T10:37:44", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MULL270115C00025200", "bid": 0.35, "bid_size": 3147.0, "ask": 1.2, "ask_size": 3334.0, "iv": 1.147, "open_interest": 27.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0388, "vega": 0.0204, "theta": -0.0162, "rho": 0.0055, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-01T15:53:49", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "MULL270115P00025200", "bid": 10.5, "bid_size": 1590.0, "ask": 11.8, "ask_size": 208.0, "iv": 1.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0402, "vega": 0.0201, "theta": -0.0156, "rho": -0.0288, "theo": 11.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MULL270115C00025400", "bid": 0.45, "bid_size": 2501.0, "ask": 1.2, "ask_size": 2880.0, "iv": 1.1821, "open_interest": 5.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0384, "vega": 0.0202, "theta": -0.016, "rho": 0.0054, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-10-07T14:27:24", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MULL270115P00025400", "bid": 10.5, "bid_size": 626.0, "ask": 11.9, "ask_size": 47.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0398, "vega": 0.0199, "theta": -0.0155, "rho": -0.0291, "theo": 11.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MULL270115C00025600", "bid": 0.45, "bid_size": 2264.0, "ask": 1.15, "ask_size": 2875.0, "iv": 1.1795, "open_interest": 25.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.038, "vega": 0.0201, "theta": -0.0159, "rho": 0.0053, "theo": 0.812, "change": 0.0, "open": 0.0, "high": 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": "MULL270115P00025600", "bid": 10.7, "bid_size": 611.0, "ask": 12.0, "ask_size": 45.0, "iv": 1.1057, "open_interest": 25.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0394, "vega": 0.0197, "theta": -0.0154, "rho": -0.0292, "theo": 11.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MULL270115C00025800", "bid": 0.4, "bid_size": 2516.0, "ask": 1.15, "ask_size": 2886.0, "iv": 1.1767, "open_interest": 17.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0376, "vega": 0.0199, "theta": -0.0158, "rho": 0.0052, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-06T11:38:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MULL270115P00025800", "bid": 10.8, "bid_size": 616.0, "ask": 12.2, "ask_size": 43.0, "iv": 1.0875, "open_interest": 25.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.039, "vega": 0.0195, "theta": -0.0152, "rho": -0.0294, "theo": 11.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-06T15:18:59", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MULL270115C00026000", "bid": 0.4, "bid_size": 2302.0, "ask": 1.1, "ask_size": 2869.0, "iv": 1.1735, "open_interest": 237.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0372, "vega": 0.0197, "theta": -0.0157, "rho": 0.0052, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-26T09:37:44", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "MULL270115P00026000", "bid": 11.1, "bid_size": 1614.0, "ask": 12.4, "ask_size": 219.0, "iv": 1.1257, "open_interest": 151.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.0386, "vega": 0.0193, "theta": -0.0151, "rho": -0.0294, "theo": 11.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-30T14:11:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MULL270115C00026200", "bid": 0.35, "bid_size": 2529.0, "ask": 1.1, "ask_size": 2846.0, "iv": 1.17, "open_interest": 132.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0368, "vega": 0.0195, "theta": -0.0155, "rho": 0.0051, "theo": 0.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:53:40", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MULL270115P00026200", "bid": 11.1, "bid_size": 614.0, "ask": 12.6, "ask_size": 46.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0382, "vega": 0.019, "theta": -0.015, "rho": -0.0294, "theo": 12.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MULL270115C00026400", "bid": 0.35, "bid_size": 2528.0, "ask": 1.05, "ask_size": 2862.0, "iv": 1.1661, "open_interest": 20.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0364, "vega": 0.0193, "theta": -0.0154, "rho": 0.005, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-19T09:32:57", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MULL270115P00026400", "bid": 11.3, "bid_size": 614.0, "ask": 12.8, "ask_size": 48.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0378, "vega": 0.0188, "theta": -0.0148, "rho": -0.029, "theo": 12.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MULL270115C00026600", "bid": 0.3, "bid_size": 2545.0, "ask": 1.05, "ask_size": 2815.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.036, "vega": 0.0191, "theta": -0.0153, "rho": 0.0049, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MULL270115P00026600", "bid": 11.5, "bid_size": 611.0, "ask": 13.0, "ask_size": 50.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0374, "vega": 0.0186, "theta": -0.0147, "rho": -0.0292, "theo": 12.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MULL270115C00026800", "bid": 0.3, "bid_size": 3304.0, "ask": 1.1, "ask_size": 3539.0, "iv": 1.1844, "open_interest": 775.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0356, "vega": 0.0189, "theta": -0.0152, "rho": 0.0048, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-09-30T11:00:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MULL270115P00026800", "bid": 11.8, "bid_size": 1574.0, "ask": 13.2, "ask_size": 213.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.037, "vega": 0.0184, "theta": -0.0145, "rho": -0.0294, "theo": 12.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-06T15:17:19", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MULL270115C00027000", "bid": 0.3, "bid_size": 3299.0, "ask": 1.0, "ask_size": 3500.0, "iv": 1.1662, "open_interest": 100.0, "volume": 3.0, "delta": 0.204, "gamma": 0.0352, "vega": 0.0188, "theta": -0.015, "rho": 0.0048, "theo": 0.7086, "change": -0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:17:50", "percent_change": -5.88236, "prev_day_close": 0.850000023841858}, {"option": "MULL270115P00027000", "bid": 12.0, "bid_size": 1592.0, "ask": 13.3, "ask_size": 210.0, "iv": 1.1152, "open_interest": 1.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0366, "vega": 0.0182, "theta": -0.0144, "rho": -0.0297, "theo": 12.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-30T15:42:52", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MULL270115C00027200", "bid": 0.25, "bid_size": 3357.0, "ask": 1.0, "ask_size": 3556.0, "iv": 1.161, "open_interest": 254.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0348, "vega": 0.0186, "theta": -0.0149, "rho": 0.0047, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-10-01T13:52:46", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MULL270115P00027200", "bid": 12.2, "bid_size": 1584.0, "ask": 13.5, "ask_size": 197.0, "iv": 1.1243, "open_interest": 11.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0363, "vega": 0.018, "theta": -0.0143, "rho": -0.0296, "theo": 12.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-04T10:03:31", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MULL270115C00027400", "bid": 0.2, "bid_size": 2609.0, "ask": 1.05, "ask_size": 2894.0, "iv": 1.1697, "open_interest": 1.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0344, "vega": 0.0184, "theta": -0.0148, "rho": 0.0046, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-23T12:09:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MULL270115P00027400", "bid": 12.2, "bid_size": 555.0, "ask": 13.7, "ask_size": 48.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0359, "vega": 0.0178, "theta": -0.0141, "rho": -0.0296, "theo": 13.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MULL270115C00027600", "bid": 0.2, "bid_size": 2617.0, "ask": 1.05, "ask_size": 2893.0, "iv": 1.1784, "open_interest": 150.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.034, "vega": 0.0182, "theta": -0.0147, "rho": 0.0046, "theo": 0.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T11:09:52", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MULL270115P00027600", "bid": 12.4, "bid_size": 541.0, "ask": 13.9, "ask_size": 50.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0355, "vega": 0.0176, "theta": -0.014, "rho": -0.0294, "theo": 13.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "MULL270115C00027800", "bid": 0.1, "bid_size": 2684.0, "ask": 1.05, "ask_size": 2920.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0336, "vega": 0.018, "theta": -0.0145, "rho": 0.0045, "theo": 0.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MULL270115P00027800", "bid": 12.6, "bid_size": 540.0, "ask": 14.1, "ask_size": 52.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0352, "vega": 0.0174, "theta": -0.0138, "rho": -0.0294, "theo": 13.5403, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00028000", "bid": 0.1, "bid_size": 2688.0, "ask": 1.0, "ask_size": 2967.0, "iv": 1.1515, "open_interest": 1152.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0332, "vega": 0.0179, "theta": -0.0144, "rho": 0.0044, "theo": 0.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T10:21:51", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "MULL270115P00028000", "bid": 12.8, "bid_size": 681.0, "ask": 14.3, "ask_size": 55.0, "iv": 1.0952, "open_interest": 137.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0348, "vega": 0.0172, "theta": -0.0137, "rho": -0.0297, "theo": 13.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-01T09:45:09", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MULL270115C00028200", "bid": 0.15, "bid_size": 2648.0, "ask": 1.0, "ask_size": 2913.0, "iv": 1.1746, "open_interest": 1.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0329, "vega": 0.0177, "theta": -0.0143, "rho": 0.0044, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-07-17T15:37:29", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MULL270115P00028200", "bid": 12.9, "bid_size": 528.0, "ask": 14.5, "ask_size": 57.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0345, "vega": 0.0171, "theta": -0.0136, "rho": -0.0298, "theo": 13.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MULL270115C00028400", "bid": 0.1, "bid_size": 2682.0, "ask": 1.0, "ask_size": 2900.0, "iv": 1.1679, "open_interest": 21.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0325, "vega": 0.0175, "theta": -0.0142, "rho": 0.0043, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-20T10:28:06", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MULL270115P00028400", "bid": 13.1, "bid_size": 529.0, "ask": 14.7, "ask_size": 60.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0341, "vega": 0.0169, "theta": -0.0135, "rho": -0.0301, "theo": 14.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-28T10:01:07", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "MULL270115C00028600", "bid": 0.05, "bid_size": 3646.0, "ask": 0.95, "ask_size": 2909.0, "iv": 1.1451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0322, "vega": 0.0174, "theta": -0.014, "rho": 0.0042, "theo": 0.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MULL270115P00028600", "bid": 13.3, "bid_size": 526.0, "ask": 14.8, "ask_size": 49.0, "iv": 1.0468, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0338, "vega": 0.0168, "theta": -0.0133, "rho": -0.0301, "theo": 14.2921, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00028800", "bid": 0.05, "bid_size": 3642.0, "ask": 0.95, "ask_size": 2890.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0318, "vega": 0.0172, "theta": -0.0139, "rho": 0.0042, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MULL270115P00028800", "bid": 13.5, "bid_size": 526.0, "ask": 15.0, "ask_size": 51.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0334, "vega": 0.0166, "theta": -0.0132, "rho": -0.0301, "theo": 14.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MULL270115C00029000", "bid": 0.05, "bid_size": 3644.0, "ask": 0.95, "ask_size": 2883.0, "iv": 1.1608, "open_interest": 3.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0314, "vega": 0.017, "theta": -0.0138, "rho": 0.0041, "theo": 0.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-21T09:52:26", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MULL270115P00029000", "bid": 13.7, "bid_size": 534.0, "ask": 15.2, "ask_size": 53.0, "iv": 1.0629, "open_interest": 1.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0331, "vega": 0.0164, "theta": -0.0131, "rho": -0.0301, "theo": 14.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-07-07T11:06:19", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MULL270115C00029200", "bid": 0.05, "bid_size": 3639.0, "ask": 0.9, "ask_size": 2820.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0311, "vega": 0.0168, "theta": -0.0137, "rho": 0.004, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MULL270115P00029200", "bid": 13.8, "bid_size": 538.0, "ask": 15.4, "ask_size": 55.0, "iv": 1.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0328, "vega": 0.0162, "theta": -0.0129, "rho": -0.0301, "theo": 14.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MULL270115C00029400", "bid": 0.05, "bid_size": 3640.0, "ask": 0.9, "ask_size": 2908.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0307, "vega": 0.0167, "theta": -0.0136, "rho": 0.004, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "MULL270115P00029400", "bid": 14.0, "bid_size": 537.0, "ask": 15.6, "ask_size": 57.0, "iv": 1.0364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0324, "vega": 0.016, "theta": -0.0128, "rho": -0.0299, "theo": 15.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MULL270115C00029600", "bid": 0.05, "bid_size": 3916.0, "ask": 0.9, "ask_size": 3742.0, "iv": 1.1677, "open_interest": 1.0, "volume": 0.0, "delta": 0.1663, "gamma": 0.0304, "vega": 0.0165, "theta": -0.0134, "rho": 0.0039, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T10:07:11", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MULL270115P00029600", "bid": 14.2, "bid_size": 537.0, "ask": 15.8, "ask_size": 59.0, "iv": 1.0441, "open_interest": 0.0, "volume": 0.0, "delta": -0.841, "gamma": 0.0321, "vega": 0.0157, "theta": -0.0127, "rho": -0.0296, "theo": 15.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "MULL270115C00029800", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 3661.0, "iv": 1.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.03, "vega": 0.0164, "theta": -0.0133, "rho": 0.0039, "theo": 0.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-08-14T15:33:11", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MULL270115P00029800", "bid": 14.4, "bid_size": 1569.0, "ask": 16.1, "ask_size": 217.0, "iv": 1.0944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0318, "vega": 0.0155, "theta": -0.0125, "rho": -0.0298, "theo": 15.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MULL270115C00030000", "bid": 0.2, "bid_size": 3338.0, "ask": 0.7, "ask_size": 3620.0, "iv": 1.166, "open_interest": 164.0, "volume": 3.0, "delta": 0.1613, "gamma": 0.0297, "vega": 0.0162, "theta": -0.0132, "rho": 0.0038, "theo": 0.5392, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:36:56", "percent_change": -1.35465e-07, "prev_day_close": 0.550000000745058}, {"option": "MULL270115P00030000", "bid": 14.6, "bid_size": 1549.0, "ask": 16.1, "ask_size": 193.0, "iv": 1.0111, "open_interest": 27.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0314, "vega": 0.0154, "theta": -0.0124, "rho": -0.0299, "theo": 15.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-08T11:20:12", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MULL270115C00030200", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 3712.0, "iv": 1.1732, "open_interest": 8.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0294, "vega": 0.016, "theta": -0.0131, "rho": 0.0038, "theo": 0.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-07-29T14:18:08", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MULL270115P00030200", "bid": 14.9, "bid_size": 1560.0, "ask": 16.3, "ask_size": 201.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0311, "vega": 0.0152, "theta": -0.0123, "rho": -0.0301, "theo": 15.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MULL270115C00030400", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2883.0, "iv": 1.1634, "open_interest": 45.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.029, "vega": 0.0159, "theta": -0.013, "rho": 0.0037, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-08-27T09:46:04", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270115P00030400", "bid": 14.9, "bid_size": 540.0, "ask": 16.6, "ask_size": 67.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.0308, "vega": 0.0151, "theta": -0.0122, "rho": -0.03, "theo": 15.9994, "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": 14.7999997138977}, {"option": "MULL270115C00030600", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 2890.0, "iv": 1.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0287, "vega": 0.0157, "theta": -0.0129, "rho": 0.0036, "theo": 0.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270115P00030600", "bid": 15.1, "bid_size": 547.0, "ask": 16.7, "ask_size": 56.0, "iv": 0.9758, "open_interest": 25.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0305, "vega": 0.0149, "theta": -0.012, "rho": -0.0298, "theo": 16.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "MULL270115C00030800", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 2868.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0284, "vega": 0.0155, "theta": -0.0128, "rho": 0.0036, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-10T11:33:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MULL270115P00030800", "bid": 15.3, "bid_size": 548.0, "ask": 16.9, "ask_size": 58.0, "iv": 0.9828, "open_interest": 25.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0302, "vega": 0.0147, "theta": -0.0119, "rho": -0.0299, "theo": 16.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MULL270115C00031000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 2889.0, "iv": 1.2186, "open_interest": 4.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0281, "vega": 0.0154, "theta": -0.0126, "rho": 0.0035, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-12T11:57:02", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MULL270115P00031000", "bid": 15.5, "bid_size": 538.0, "ask": 17.1, "ask_size": 59.0, "iv": 0.9898, "open_interest": 6.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0299, "vega": 0.0145, "theta": -0.0118, "rho": -0.0295, "theo": 16.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-10T13:07:39", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MULL270115C00031200", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 2857.0, "iv": 1.2256, "open_interest": 25.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0278, "vega": 0.0152, "theta": -0.0125, "rho": 0.0035, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MULL270115P00031200", "bid": 15.6, "bid_size": 557.0, "ask": 17.3, "ask_size": 61.0, "iv": 0.9196, "open_interest": 32.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0296, "vega": 0.0143, "theta": -0.0117, "rho": -0.0293, "theo": 16.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-27T12:27:54", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MULL270115C00031400", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 2876.0, "iv": 1.2326, "open_interest": 1.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0275, "vega": 0.0151, "theta": -0.0124, "rho": 0.0034, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-13T15:54:09", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MULL270115P00031400", "bid": 15.8, "bid_size": 545.0, "ask": 17.5, "ask_size": 63.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0293, "vega": 0.0141, "theta": -0.0115, "rho": -0.0294, "theo": 16.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "MULL270115C00031600", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 2894.0, "iv": 1.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0272, "vega": 0.0149, "theta": -0.0123, "rho": 0.0034, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MULL270115P00031600", "bid": 16.0, "bid_size": 545.0, "ask": 17.7, "ask_size": 65.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.029, "vega": 0.014, "theta": -0.0114, "rho": -0.0296, "theo": 17.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "MULL270115C00031800", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3667.0, "iv": 1.194, "open_interest": 126.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0269, "vega": 0.0148, "theta": -0.0122, "rho": 0.0033, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-15T11:00:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MULL270115P00031800", "bid": 16.3, "bid_size": 1575.0, "ask": 17.9, "ask_size": 232.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0287, "vega": 0.0138, "theta": -0.0113, "rho": -0.0298, "theo": 17.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "MULL270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3664.0, "iv": 1.2186, "open_interest": 2277.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0266, "vega": 0.0147, "theta": -0.0121, "rho": 0.0033, "theo": 0.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T10:36:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MULL270115P00032000", "bid": 16.5, "bid_size": 1591.0, "ask": 18.1, "ask_size": 305.0, "iv": 1.0238, "open_interest": 25.0, "volume": 25.0, "delta": -0.8699, "gamma": 0.0284, "vega": 0.0137, "theta": -0.0112, "rho": -0.03, "theo": 17.5318, "change": -0.1, "open": 16.15, "high": 16.15, "low": 16.15, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-11-02T11:14:09", "percent_change": -0.615385, "prev_day_close": 16.25}, {"option": "MULL270115C00032200", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 3631.0, "iv": 1.2428, "open_interest": 1.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0263, "vega": 0.0145, "theta": -0.012, "rho": 0.0032, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T15:42:36", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MULL270115P00032200", "bid": 16.7, "bid_size": 1543.0, "ask": 18.2, "ask_size": 203.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0282, "vega": 0.0136, "theta": -0.0111, "rho": -0.0299, "theo": 17.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "MULL270115C00032400", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2980.0, "iv": 1.2318, "open_interest": 54.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.026, "vega": 0.0144, "theta": -0.0119, "rho": 0.0032, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.91, "last_trade_time": "2026-09-09T11:06:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MULL270115P00032400", "bid": 16.8, "bid_size": 544.0, "ask": 18.5, "ask_size": 73.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0279, "vega": 0.0134, "theta": -0.011, "rho": -0.0298, "theo": 17.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MULL270115C00032600", "bid": 0.05, "bid_size": 1.0, "ask": 0.85, "ask_size": 2922.0, "iv": 1.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0257, "vega": 0.0142, "theta": -0.0118, "rho": 0.0032, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-09T11:06:31", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MULL270115P00032600", "bid": 16.9, "bid_size": 564.0, "ask": 18.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0276, "vega": 0.0133, "theta": -0.0108, "rho": -0.0297, "theo": 18.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "MULL270115C00032800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2953.0, "iv": 1.2448, "open_interest": 2409.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0254, "vega": 0.0141, "theta": -0.0117, "rho": 0.0031, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-31T10:26:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL270115P00032800", "bid": 17.1, "bid_size": 757.0, "ask": 18.9, "ask_size": 78.0, "iv": 0.0, "open_interest": 175.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0273, "vega": 0.0131, "theta": -0.0107, "rho": -0.0296, "theo": 18.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MULL270115C00033000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 3712.0, "iv": 1.2513, "open_interest": 12.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0251, "vega": 0.014, "theta": -0.0116, "rho": 0.0031, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:47:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MULL270115P00033000", "bid": 17.3, "bid_size": 551.0, "ask": 19.1, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0271, "vega": 0.0129, "theta": -0.0106, "rho": -0.0297, "theo": 18.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MULL270115C00033200", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 2918.0, "iv": 1.2576, "open_interest": 25.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0248, "vega": 0.0138, "theta": -0.0115, "rho": 0.003, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MULL270115P00033200", "bid": 17.5, "bid_size": 550.0, "ask": 19.3, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0268, "vega": 0.0127, "theta": -0.0105, "rho": -0.029, "theo": 18.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "MULL270115C00033400", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 2914.0, "iv": 1.264, "open_interest": 25.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0246, "vega": 0.0137, "theta": -0.0114, "rho": 0.003, "theo": 0.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00033400", "bid": 17.7, "bid_size": 551.0, "ask": 19.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0266, "vega": 0.0125, "theta": -0.0104, "rho": -0.029, "theo": 18.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MULL270115C00033600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3045.0, "iv": 1.2519, "open_interest": 50.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0243, "vega": 0.0135, "theta": -0.0113, "rho": 0.003, "theo": 0.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00033600", "bid": 17.9, "bid_size": 551.0, "ask": 19.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0263, "vega": 0.0123, "theta": -0.0103, "rho": -0.0291, "theo": 19.0753, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00033800", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 2903.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.024, "vega": 0.0134, "theta": -0.0112, "rho": 0.0029, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00033800", "bid": 18.1, "bid_size": 551.0, "ask": 19.8, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0261, "vega": 0.0122, "theta": -0.0102, "rho": -0.0293, "theo": 19.2689, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2974.0, "iv": 1.2642, "open_interest": 4982.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0238, "vega": 0.0133, "theta": -0.0111, "rho": 0.0029, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-09T09:37:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL270115P00034000", "bid": 18.2, "bid_size": 572.0, "ask": 20.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0258, "vega": 0.0121, "theta": -0.01, "rho": -0.0294, "theo": 19.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "MULL270115C00034200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2933.0, "iv": 1.2512, "open_interest": 4998.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0235, "vega": 0.0131, "theta": -0.011, "rho": 0.0028, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:34:38", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL270115P00034200", "bid": 18.4, "bid_size": 572.0, "ask": 20.2, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0256, "vega": 0.012, "theta": -0.0099, "rho": -0.0292, "theo": 19.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MULL270115C00034400", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 3633.0, "iv": 1.2763, "open_interest": 4.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0233, "vega": 0.013, "theta": -0.0109, "rho": 0.0028, "theo": 0.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T12:17:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MULL270115P00034400", "bid": 18.6, "bid_size": 571.0, "ask": 20.4, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0253, "vega": 0.0118, "theta": -0.0098, "rho": -0.0289, "theo": 19.8505, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00034600", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2868.0, "iv": 1.2823, "open_interest": 6.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.023, "vega": 0.0129, "theta": -0.0108, "rho": 0.0028, "theo": 0.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-09-08T15:07:03", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MULL270115P00034600", "bid": 18.8, "bid_size": 573.0, "ask": 20.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0251, "vega": 0.0117, "theta": -0.0097, "rho": -0.0289, "theo": 20.0447, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00034800", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2857.0, "iv": 1.2883, "open_interest": 3.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0228, "vega": 0.0127, "theta": -0.0107, "rho": 0.0027, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T15:07:03", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00034800", "bid": 19.0, "bid_size": 573.0, "ask": 20.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0249, "vega": 0.0115, "theta": -0.0096, "rho": -0.0286, "theo": 20.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "MULL270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3664.0, "iv": 1.2942, "open_interest": 94.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0225, "vega": 0.0126, "theta": -0.0106, "rho": 0.0027, "theo": 0.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:49:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL270115P00035000", "bid": 19.1, "bid_size": 585.0, "ask": 21.0, "ask_size": 83.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0246, "vega": 0.0114, "theta": -0.0095, "rho": -0.0282, "theo": 20.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-09-08T11:20:37", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "MULL270115C00035200", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2940.0, "iv": 1.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0223, "vega": 0.0125, "theta": -0.0105, "rho": 0.0026, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00035200", "bid": 19.3, "bid_size": 583.0, "ask": 21.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0244, "vega": 0.0112, "theta": -0.0094, "rho": -0.0279, "theo": 20.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MULL270115C00035400", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2898.0, "iv": 1.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.022, "vega": 0.0124, "theta": -0.0104, "rho": 0.0026, "theo": 0.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-17T11:20:39", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00035400", "bid": 19.5, "bid_size": 584.0, "ask": 21.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0242, "vega": 0.011, "theta": -0.0093, "rho": -0.0277, "theo": 20.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MULL270115C00035600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2929.0, "iv": 1.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0218, "vega": 0.0123, "theta": -0.0103, "rho": 0.0026, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-07T13:04:12", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00035600", "bid": 19.7, "bid_size": 584.0, "ask": 21.6, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0239, "vega": 0.0108, "theta": -0.0092, "rho": -0.0279, "theo": 21.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MULL270115C00035800", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2946.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0216, "vega": 0.0122, "theta": -0.0102, "rho": 0.0025, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00035800", "bid": 19.9, "bid_size": 584.0, "ask": 21.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.905, "gamma": 0.0237, "vega": 0.0107, "theta": -0.0091, "rho": -0.028, "theo": 21.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "MULL270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2954.0, "iv": 1.3036, "open_interest": 372.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0213, "vega": 0.012, "theta": -0.0102, "rho": 0.0025, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T14:40:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00036000", "bid": 20.1, "bid_size": 604.0, "ask": 22.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0235, "vega": 0.0106, "theta": -0.009, "rho": -0.0282, "theo": 21.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-10T12:48:57", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "MULL270115C00036200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2905.0, "iv": 1.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0211, "vega": 0.0119, "theta": -0.0101, "rho": 0.0025, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00036200", "bid": 20.3, "bid_size": 583.0, "ask": 22.2, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0233, "vega": 0.0106, "theta": -0.0089, "rho": -0.0283, "theo": 21.6024, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00036400", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2867.0, "iv": 1.2946, "open_interest": 4.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0209, "vega": 0.0118, "theta": -0.01, "rho": 0.0024, "theo": 0.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-09-21T11:02:39", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00036400", "bid": 20.4, "bid_size": 595.0, "ask": 22.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.023, "vega": 0.0105, "theta": -0.0088, "rho": -0.0282, "theo": 21.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "MULL270115C00036600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2935.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0207, "vega": 0.0117, "theta": -0.0099, "rho": 0.0024, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00036600", "bid": 20.6, "bid_size": 597.0, "ask": 22.6, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0228, "vega": 0.0103, "theta": -0.0086, "rho": -0.028, "theo": 21.9928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-07-30T09:37:39", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "MULL270115C00036800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2955.0, "iv": 1.3056, "open_interest": 25.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0204, "vega": 0.0116, "theta": -0.0098, "rho": 0.0024, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-09T14:23:32", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00036800", "bid": 20.8, "bid_size": 598.0, "ask": 22.8, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0226, "vega": 0.0102, "theta": -0.0086, "rho": -0.028, "theo": 22.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MULL270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2957.0, "iv": 1.3312, "open_interest": 10.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0202, "vega": 0.0115, "theta": -0.0097, "rho": 0.0024, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-21T10:00:34", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00037000", "bid": 21.0, "bid_size": 585.0, "ask": 23.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0224, "vega": 0.01, "theta": -0.0084, "rho": -0.0277, "theo": 22.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-13T09:46:07", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MULL270115C00037200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2986.0, "iv": 1.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.02, "vega": 0.0114, "theta": -0.0096, "rho": 0.0023, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270115P00037200", "bid": 21.2, "bid_size": 587.0, "ask": 23.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0222, "vega": 0.0099, "theta": -0.0084, "rho": -0.0277, "theo": 22.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MULL270115C00037400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2959.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0198, "vega": 0.0112, "theta": -0.0095, "rho": 0.0023, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00037400", "bid": 21.4, "bid_size": 589.0, "ask": 23.4, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.022, "vega": 0.0098, "theta": -0.0082, "rho": -0.0274, "theo": 22.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "MULL270115C00037600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3010.0, "iv": 1.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0196, "vega": 0.0111, "theta": -0.0095, "rho": 0.0023, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270115P00037600", "bid": 21.6, "bid_size": 589.0, "ask": 23.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0218, "vega": 0.0096, "theta": -0.0082, "rho": -0.0267, "theo": 22.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "MULL270115C00037800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2931.0, "iv": 1.3527, "open_interest": 8.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0194, "vega": 0.011, "theta": -0.0094, "rho": 0.0022, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T14:26:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00037800", "bid": 21.8, "bid_size": 939.0, "ask": 23.8, "ask_size": 111.0, "iv": 0.0, "open_interest": 375.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0216, "vega": 0.0094, "theta": -0.0081, "rho": -0.0266, "theo": 23.1665, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3668.0, "iv": 1.3579, "open_interest": 668.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0192, "vega": 0.0109, "theta": -0.0093, "rho": 0.0022, "theo": 0.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:23:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL270115P00038000", "bid": 22.0, "bid_size": 604.0, "ask": 23.9, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0215, "vega": 0.0092, "theta": -0.008, "rho": -0.0268, "theo": 23.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "MULL270115C00038200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2877.0, "iv": 1.3632, "open_interest": 2.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.019, "vega": 0.0108, "theta": -0.0092, "rho": 0.0022, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:32:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00038200", "bid": 22.2, "bid_size": 605.0, "ask": 24.1, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0213, "vega": 0.0092, "theta": -0.0079, "rho": -0.0269, "theo": 23.5585, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00038400", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2921.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0188, "vega": 0.0107, "theta": -0.0091, "rho": 0.0022, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00038400", "bid": 22.3, "bid_size": 616.0, "ask": 24.3, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0211, "vega": 0.0091, "theta": -0.0078, "rho": -0.027, "theo": 23.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "MULL270115C00038600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2874.0, "iv": 1.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0186, "vega": 0.0106, "theta": -0.0091, "rho": 0.0021, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-02T10:21:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00038600", "bid": 22.5, "bid_size": 618.0, "ask": 24.5, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0209, "vega": 0.009, "theta": -0.0078, "rho": -0.027, "theo": 23.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "MULL270115C00038800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2942.0, "iv": 1.3786, "open_interest": 24.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0184, "vega": 0.0105, "theta": -0.009, "rho": 0.0021, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-15T10:18:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00038800", "bid": 22.7, "bid_size": 619.0, "ask": 24.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0208, "vega": 0.0089, "theta": -0.0077, "rho": -0.0265, "theo": 24.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MULL270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2958.0, "iv": 1.3837, "open_interest": 10.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0182, "vega": 0.0104, "theta": -0.0089, "rho": 0.0021, "theo": 0.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T15:13:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00039000", "bid": 22.9, "bid_size": 621.0, "ask": 24.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0206, "vega": 0.0088, "theta": -0.0076, "rho": -0.0262, "theo": 24.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MULL270115C00039200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2881.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.018, "vega": 0.0103, "theta": -0.0088, "rho": 0.002, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00039200", "bid": 23.1, "bid_size": 620.0, "ask": 25.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0205, "vega": 0.0086, "theta": -0.0075, "rho": -0.0262, "theo": 24.5398, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00039400", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2809.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0178, "vega": 0.0102, "theta": -0.0088, "rho": 0.002, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00039400", "bid": 23.3, "bid_size": 623.0, "ask": 25.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0203, "vega": 0.0085, "theta": -0.0074, "rho": -0.026, "theo": 24.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MULL270115C00039600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2865.0, "iv": 1.3988, "open_interest": 25.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0176, "vega": 0.0101, "theta": -0.0087, "rho": 0.002, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T10:00:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00039600", "bid": 23.5, "bid_size": 626.0, "ask": 25.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0202, "vega": 0.0084, "theta": -0.0073, "rho": -0.0254, "theo": 24.9328, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00039800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2907.0, "iv": 1.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0174, "vega": 0.01, "theta": -0.0086, "rho": 0.002, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00039800", "bid": 23.6, "bid_size": 644.0, "ask": 25.7, "ask_size": 108.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.02, "vega": 0.0082, "theta": -0.0073, "rho": -0.0253, "theo": 25.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-06-29T11:50:32", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MULL270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3031.0, "iv": 1.4087, "open_interest": 465.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0173, "vega": 0.0099, "theta": -0.0085, "rho": 0.002, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-16T12:42:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00040000", "bid": 23.8, "bid_size": 642.0, "ask": 25.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0072, "rho": -0.0246, "theo": 25.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-17T11:57:22", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MULL270115C00040200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2825.0, "iv": 1.3711, "open_interest": 29.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0171, "vega": 0.0098, "theta": -0.0084, "rho": 0.0019, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T11:41:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00040200", "bid": 24.0, "bid_size": 642.0, "ask": 26.1, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0197, "vega": 0.0079, "theta": -0.0071, "rho": -0.0243, "theo": 25.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "MULL270115C00040400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2924.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0169, "vega": 0.0097, "theta": -0.0084, "rho": 0.0019, "theo": 0.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00040400", "bid": 24.2, "bid_size": 642.0, "ask": 26.3, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0195, "vega": 0.0078, "theta": -0.007, "rho": -0.0244, "theo": 25.72, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00040600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2841.0, "iv": 1.3807, "open_interest": 25.0, "volume": 0.0, "delta": 0.0785, "gamma": 0.0168, "vega": 0.0097, "theta": -0.0083, "rho": 0.0019, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270115P00040600", "bid": 24.4, "bid_size": 643.0, "ask": 26.5, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0194, "vega": 0.0076, "theta": -0.0069, "rho": -0.0244, "theo": 25.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MULL270115C00040800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2847.0, "iv": 1.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0166, "vega": 0.0096, "theta": -0.0082, "rho": 0.0019, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00040800", "bid": 24.6, "bid_size": 639.0, "ask": 26.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0192, "vega": 0.0076, "theta": -0.0068, "rho": -0.0246, "theo": 26.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "MULL270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2877.0, "iv": 1.3901, "open_interest": 1.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0164, "vega": 0.0095, "theta": -0.0082, "rho": 0.0018, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-06-26T13:42:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00041000", "bid": 24.8, "bid_size": 639.0, "ask": 26.9, "ask_size": 119.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.019, "vega": 0.0075, "theta": -0.0067, "rho": -0.0247, "theo": 26.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-01T13:34:33", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MULL270115C00041200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2976.0, "iv": 1.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0162, "vega": 0.0094, "theta": -0.0081, "rho": 0.0018, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00041200", "bid": 25.0, "bid_size": 638.0, "ask": 27.1, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0189, "vega": 0.0075, "theta": -0.0066, "rho": -0.0248, "theo": 26.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MULL270115C00041400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2825.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0161, "vega": 0.0093, "theta": -0.008, "rho": 0.0018, "theo": 0.2264, "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": 0.349999994039536}, {"option": "MULL270115P00041400", "bid": 25.2, "bid_size": 641.0, "ask": 27.3, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0188, "vega": 0.0074, "theta": -0.0066, "rho": -0.0247, "theo": 26.7053, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00041600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2916.0, "iv": 1.426, "open_interest": 25.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0159, "vega": 0.0092, "theta": -0.008, "rho": 0.0018, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00041600", "bid": 25.4, "bid_size": 641.0, "ask": 27.5, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0187, "vega": 0.0073, "theta": -0.0065, "rho": -0.0245, "theo": 26.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MULL270115C00041800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2867.0, "iv": 1.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0158, "vega": 0.0091, "theta": -0.0079, "rho": 0.0018, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00041800", "bid": 25.5, "bid_size": 638.0, "ask": 27.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0186, "vega": 0.0072, "theta": -0.0064, "rho": -0.0244, "theo": 27.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MULL270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2862.0, "iv": 1.4352, "open_interest": 150.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0156, "vega": 0.0091, "theta": -0.0078, "rho": 0.0017, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-29T10:21:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00042000", "bid": 25.7, "bid_size": 628.0, "ask": 27.9, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0185, "vega": 0.0071, "theta": -0.0063, "rho": -0.0242, "theo": 27.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "MULL270115C00042200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3012.0, "iv": 1.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0154, "vega": 0.009, "theta": -0.0078, "rho": 0.0017, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00042200", "bid": 25.9, "bid_size": 624.0, "ask": 28.1, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0184, "vega": 0.007, "theta": -0.0062, "rho": -0.0241, "theo": 27.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "MULL270115C00042400", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2896.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0153, "vega": 0.0089, "theta": -0.0077, "rho": 0.0017, "theo": 0.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00042400", "bid": 26.1, "bid_size": 624.0, "ask": 28.3, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0183, "vega": 0.0069, "theta": -0.0061, "rho": -0.0237, "theo": 27.6919, "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": 26.25}, {"option": "MULL270115C00042600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2885.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0151, "vega": 0.0088, "theta": -0.0076, "rho": 0.0017, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00042600", "bid": 26.3, "bid_size": 624.0, "ask": 28.5, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0182, "vega": 0.0068, "theta": -0.006, "rho": -0.0224, "theo": 27.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "MULL270115C00042800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2934.0, "iv": 1.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.015, "vega": 0.0087, "theta": -0.0076, "rho": 0.0016, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00042800", "bid": 26.5, "bid_size": 622.0, "ask": 28.7, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.018, "vega": 0.0066, "theta": -0.006, "rho": -0.0218, "theo": 28.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "MULL270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2862.0, "iv": 1.4578, "open_interest": 1.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0148, "vega": 0.0086, "theta": -0.0075, "rho": 0.0016, "theo": 0.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-12T15:23:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00043000", "bid": 26.7, "bid_size": 644.0, "ask": 28.9, "ask_size": 140.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0179, "vega": 0.0064, "theta": -0.0059, "rho": -0.0217, "theo": 28.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-06-29T12:34:04", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "MULL270115C00043200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2878.0, "iv": 1.4622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0147, "vega": 0.0086, "theta": -0.0074, "rho": 0.0016, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00043200", "bid": 26.9, "bid_size": 640.0, "ask": 29.1, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0178, "vega": 0.0062, "theta": -0.0058, "rho": -0.0218, "theo": 28.4825, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00043400", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2872.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0145, "vega": 0.0085, "theta": -0.0074, "rho": 0.0016, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00043400", "bid": 27.1, "bid_size": 648.0, "ask": 29.3, "ask_size": 144.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0177, "vega": 0.0061, "theta": -0.0058, "rho": -0.0219, "theo": 28.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-06-29T12:34:10", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "MULL270115C00043600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2909.0, "iv": 1.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0144, "vega": 0.0084, "theta": -0.0073, "rho": 0.0016, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00043600", "bid": 27.3, "bid_size": 639.0, "ask": 29.5, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0175, "vega": 0.006, "theta": -0.0057, "rho": -0.022, "theo": 28.8781, "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": 27.3499994277954}, {"option": "MULL270115C00043800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2951.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0143, "vega": 0.0083, "theta": -0.0072, "rho": 0.0016, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00043800", "bid": 27.5, "bid_size": 636.0, "ask": 29.7, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0174, "vega": 0.006, "theta": -0.0056, "rho": -0.0221, "theo": 29.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MULL270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3056.0, "iv": 1.4797, "open_interest": 3.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0141, "vega": 0.0082, "theta": -0.0072, "rho": 0.0015, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T15:42:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00044000", "bid": 27.6, "bid_size": 639.0, "ask": 29.9, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0173, "vega": 0.006, "theta": -0.0056, "rho": -0.0219, "theo": 29.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MULL270115C00044200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2830.0, "iv": 1.4841, "open_interest": 25.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.014, "vega": 0.0082, "theta": -0.0071, "rho": 0.0015, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-20T15:56:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00044200", "bid": 27.8, "bid_size": 642.0, "ask": 30.1, "ask_size": 152.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0172, "vega": 0.0059, "theta": -0.0055, "rho": -0.0209, "theo": 29.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-29T12:34:08", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MULL270115C00044400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2842.0, "iv": 1.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0138, "vega": 0.0081, "theta": -0.0071, "rho": 0.0015, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00044400", "bid": 28.0, "bid_size": 639.0, "ask": 30.3, "ask_size": 153.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.017, "vega": 0.0058, "theta": -0.0054, "rho": -0.0206, "theo": 29.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-07-01T10:23:08", "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "MULL270115C00044600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2855.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0137, "vega": 0.008, "theta": -0.007, "rho": 0.0015, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00044600", "bid": 28.2, "bid_size": 639.0, "ask": 30.5, "ask_size": 155.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0169, "vega": 0.0056, "theta": -0.0054, "rho": -0.0204, "theo": 29.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-06-29T11:50:49", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MULL270115C00044800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2903.0, "iv": 1.4968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0136, "vega": 0.008, "theta": -0.007, "rho": 0.0015, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00044800", "bid": 28.4, "bid_size": 645.0, "ask": 30.7, "ask_size": 158.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0168, "vega": 0.0055, "theta": -0.0054, "rho": -0.0205, "theo": 30.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-07-01T10:23:20", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MULL270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2997.0, "iv": 1.4786, "open_interest": 29.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0134, "vega": 0.0079, "theta": -0.0069, "rho": 0.0014, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00045000", "bid": 28.6, "bid_size": 621.0, "ask": 30.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0167, "vega": 0.0054, "theta": -0.0053, "rho": -0.0201, "theo": 30.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-17T09:41:57", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "MULL270115C00045200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2932.0, "iv": 1.4827, "open_interest": 1.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0133, "vega": 0.0078, "theta": -0.0068, "rho": 0.0014, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.48, "last_trade_time": "2026-07-01T15:45:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00045200", "bid": 28.7, "bid_size": 644.0, "ask": 31.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0165, "vega": 0.0053, "theta": -0.0053, "rho": -0.0196, "theo": 30.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-07-01T10:23:12", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "MULL270115C00045400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2924.0, "iv": 1.4869, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0132, "vega": 0.0078, "theta": -0.0068, "rho": 0.0014, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00045400", "bid": 28.9, "bid_size": 636.0, "ask": 31.3, "ask_size": 161.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0164, "vega": 0.0052, "theta": -0.0052, "rho": -0.0195, "theo": 30.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-06-29T15:45:41", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MULL270115C00045600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2982.0, "iv": 1.491, "open_interest": 27.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0131, "vega": 0.0077, "theta": -0.0067, "rho": 0.0014, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-06T10:57:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00045600", "bid": 29.1, "bid_size": 635.0, "ask": 31.5, "ask_size": 161.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0163, "vega": 0.0051, "theta": -0.0052, "rho": -0.0191, "theo": 30.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-07-01T10:22:47", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "MULL270115C00045800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2977.0, "iv": 1.4951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0129, "vega": 0.0076, "theta": -0.0067, "rho": 0.0014, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270115P00045800", "bid": 29.3, "bid_size": 632.0, "ask": 31.7, "ask_size": 161.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0161, "vega": 0.005, "theta": -0.0052, "rho": -0.0183, "theo": 31.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-06-29T13:30:01", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MULL270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2907.0, "iv": 1.4992, "open_interest": 50.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0128, "vega": 0.0076, "theta": -0.0066, "rho": 0.0014, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00046000", "bid": 29.5, "bid_size": 631.0, "ask": 31.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.016, "vega": 0.0049, "theta": -0.0051, "rho": -0.0184, "theo": 31.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-07-01T10:22:59", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "MULL270115C00046200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2920.0, "iv": 1.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0127, "vega": 0.0075, "theta": -0.0066, "rho": 0.0014, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115P00046200", "bid": 29.7, "bid_size": 628.0, "ask": 32.1, "ask_size": 161.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0159, "vega": 0.0047, "theta": -0.005, "rho": -0.0184, "theo": 31.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-06-29T13:48:42", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "MULL270115C00046400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2883.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0126, "vega": 0.0074, "theta": -0.0065, "rho": 0.0014, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00046400", "bid": 29.9, "bid_size": 626.0, "ask": 32.3, "ask_size": 159.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0157, "vega": 0.0046, "theta": -0.005, "rho": -0.0185, "theo": 31.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-06-29T15:48:16", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MULL270115C00046600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2953.0, "iv": 1.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0124, "vega": 0.0074, "theta": -0.0065, "rho": 0.0013, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00046600", "bid": 30.1, "bid_size": 636.0, "ask": 32.5, "ask_size": 159.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0156, "vega": 0.0046, "theta": -0.0049, "rho": -0.0186, "theo": 31.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-07-01T14:07:05", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "MULL270115C00046800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2803.0, "iv": 1.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0123, "vega": 0.0073, "theta": -0.0064, "rho": 0.0013, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00046800", "bid": 30.3, "bid_size": 624.0, "ask": 32.6, "ask_size": 147.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0154, "vega": 0.0046, "theta": -0.0048, "rho": -0.018, "theo": 32.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-06-29T11:52:22", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MULL270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2900.0, "iv": 1.5192, "open_interest": 1.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0122, "vega": 0.0072, "theta": -0.0064, "rho": 0.0013, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-07-16T11:18:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00047000", "bid": 30.5, "bid_size": 643.0, "ask": 32.8, "ask_size": 149.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0153, "vega": 0.0046, "theta": -0.0048, "rho": -0.0169, "theo": 32.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-06-29T12:49:26", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MULL270115C00047200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2891.0, "iv": 1.5232, "open_interest": 4.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0121, "vega": 0.0072, "theta": -0.0063, "rho": 0.0013, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-05T12:51:59", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00047200", "bid": 30.7, "bid_size": 637.0, "ask": 33.0, "ask_size": 151.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0152, "vega": 0.0044, "theta": -0.0048, "rho": -0.0168, "theo": 32.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-06-29T11:11:19", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "MULL270115C00047400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2883.0, "iv": 1.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.012, "vega": 0.0071, "theta": -0.0062, "rho": 0.0013, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00047400", "bid": 30.9, "bid_size": 637.0, "ask": 33.2, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.015, "vega": 0.0043, "theta": -0.0048, "rho": -0.0168, "theo": 32.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MULL270115C00047600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2909.0, "iv": 1.531, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0119, "vega": 0.007, "theta": -0.0062, "rho": 0.0013, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00047600", "bid": 31.1, "bid_size": 637.0, "ask": 33.4, "ask_size": 154.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0149, "vega": 0.0041, "theta": -0.0049, "rho": -0.0166, "theo": 32.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-07-01T10:22:40", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MULL270115C00047800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2842.0, "iv": 1.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0118, "vega": 0.007, "theta": -0.0062, "rho": 0.0012, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00047800", "bid": 31.3, "bid_size": 637.0, "ask": 33.6, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0148, "vega": 0.0041, "theta": -0.0049, "rho": -0.0166, "theo": 33.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "MULL270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3023.0, "iv": 1.5387, "open_interest": 26.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0116, "vega": 0.0069, "theta": -0.0061, "rho": 0.0012, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-07-16T11:18:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00048000", "bid": 31.5, "bid_size": 632.0, "ask": 33.8, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0147, "vega": 0.004, "theta": -0.005, "rho": -0.0164, "theo": 33.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-06-30T09:34:17", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "MULL270115C00048200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2896.0, "iv": 1.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0115, "vega": 0.0069, "theta": -0.0061, "rho": 0.0012, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00048200", "bid": 31.7, "bid_size": 631.0, "ask": 34.0, "ask_size": 161.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0147, "vega": 0.0039, "theta": -0.005, "rho": -0.0163, "theo": 33.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-06-29T11:11:21", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MULL270115C00048400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2945.0, "iv": 1.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0114, "vega": 0.0068, "theta": -0.006, "rho": 0.0012, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00048400", "bid": 31.9, "bid_size": 628.0, "ask": 34.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0147, "vega": 0.0039, "theta": -0.005, "rho": -0.0163, "theo": 33.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "MULL270115C00048600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2960.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0113, "vega": 0.0067, "theta": -0.006, "rho": 0.0012, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-29T13:00:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00048600", "bid": 32.1, "bid_size": 629.0, "ask": 34.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0147, "vega": 0.0038, "theta": -0.005, "rho": -0.0153, "theo": 33.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "MULL270115C00048800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2923.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0112, "vega": 0.0067, "theta": -0.0059, "rho": 0.0012, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00048800", "bid": 32.3, "bid_size": 624.0, "ask": 34.6, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0147, "vega": 0.0038, "theta": -0.0051, "rho": -0.0137, "theo": 34.0364, "change": 0.0, "open": 0.0, "high": 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": "MULL270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2965.0, "iv": 1.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0111, "vega": 0.0066, "theta": -0.0059, "rho": 0.0012, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00049000", "bid": 32.5, "bid_size": 639.0, "ask": 34.8, "ask_size": 161.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0147, "vega": 0.0036, "theta": -0.005, "rho": -0.0135, "theo": 34.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-06-29T15:21:01", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "MULL270115C00049200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2917.0, "iv": 1.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.011, "vega": 0.0066, "theta": -0.0058, "rho": 0.0012, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00049200", "bid": 32.7, "bid_size": 631.0, "ask": 35.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0146, "vega": 0.0034, "theta": -0.0049, "rho": -0.0134, "theo": 34.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.8, "last_trade_time": "2026-07-06T13:50:02", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "MULL270115C00049400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2901.0, "iv": 1.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0109, "vega": 0.0065, "theta": -0.0058, "rho": 0.0012, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00049400", "bid": 32.9, "bid_size": 627.0, "ask": 35.2, "ask_size": 159.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0145, "vega": 0.0032, "theta": -0.0049, "rho": -0.0135, "theo": 34.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-06-29T11:11:13", "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "MULL270115C00049600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2968.0, "iv": 1.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0108, "vega": 0.0064, "theta": -0.0057, "rho": 0.0011, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00049600", "bid": 33.1, "bid_size": 631.0, "ask": 35.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0145, "vega": 0.0031, "theta": -0.0048, "rho": -0.0135, "theo": 34.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-06-30T10:14:06", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "MULL270115C00049800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3010.0, "iv": 1.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0107, "vega": 0.0064, "theta": -0.0057, "rho": 0.0011, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00049800", "bid": 33.3, "bid_size": 627.0, "ask": 35.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0144, "vega": 0.0031, "theta": -0.0047, "rho": -0.0135, "theo": 35.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "MULL270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2955.0, "iv": 1.5763, "open_interest": 172.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0106, "vega": 0.0063, "theta": -0.0056, "rho": 0.0011, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T11:02:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00050000", "bid": 33.5, "bid_size": 618.0, "ask": 35.8, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0143, "vega": 0.0031, "theta": -0.0047, "rho": -0.0136, "theo": 35.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-05-13T13:32:21", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MULL270115C00050200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2847.0, "iv": 1.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0105, "vega": 0.0063, "theta": -0.0056, "rho": 0.0011, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00050200", "bid": 33.7, "bid_size": 723.0, "ask": 36.0, "ask_size": 162.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0142, "vega": 0.003, "theta": -0.0046, "rho": -0.0136, "theo": 35.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-06-29T15:30:33", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "MULL270115C00050400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2880.0, "iv": 1.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0104, "vega": 0.0062, "theta": -0.0056, "rho": 0.0011, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00050400", "bid": 33.9, "bid_size": 628.0, "ask": 36.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0142, "vega": 0.003, "theta": -0.0046, "rho": -0.0136, "theo": 35.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-06-29T13:29:54", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MULL270115C00050600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2870.0, "iv": 1.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0103, "vega": 0.0062, "theta": -0.0055, "rho": 0.0011, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00050600", "bid": 34.1, "bid_size": 624.0, "ask": 36.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0141, "vega": 0.003, "theta": -0.0045, "rho": -0.0126, "theo": 35.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-07-15T11:27:26", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MULL270115C00050800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2979.0, "iv": 1.5908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0102, "vega": 0.0061, "theta": -0.0055, "rho": 0.0011, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00050800", "bid": 34.3, "bid_size": 621.0, "ask": 36.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.014, "vega": 0.0029, "theta": -0.0044, "rho": -0.0117, "theo": 36.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "MULL270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2896.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0102, "vega": 0.0061, "theta": -0.0054, "rho": 0.001, "theo": 0.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115P00051000", "bid": 34.5, "bid_size": 627.0, "ask": 36.8, "ask_size": 159.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0139, "vega": 0.0028, "theta": -0.0043, "rho": -0.0116, "theo": 36.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-06-29T15:26:36", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "MULL270115C00051200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3019.0, "iv": 1.598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0101, "vega": 0.006, "theta": -0.0054, "rho": 0.001, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00051200", "bid": 34.7, "bid_size": 636.0, "ask": 37.0, "ask_size": 161.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0138, "vega": 0.0027, "theta": -0.0042, "rho": -0.0116, "theo": 36.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-06-29T15:18:56", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MULL270115C00051400", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3075.0, "iv": 1.6016, "open_interest": 1.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.01, "vega": 0.006, "theta": -0.0053, "rho": 0.001, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00051400", "bid": 34.9, "bid_size": 627.0, "ask": 37.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0137, "vega": 0.0025, "theta": -0.004, "rho": -0.0116, "theo": 36.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-06-29T15:30:27", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MULL270115C00051600", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2882.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0099, "vega": 0.0059, "theta": -0.0053, "rho": 0.001, "theo": 0.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270115P00051600", "bid": 35.1, "bid_size": 627.0, "ask": 37.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0136, "vega": 0.0025, "theta": -0.0039, "rho": -0.0114, "theo": 36.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-06-29T15:51:21", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MULL270115C00051800", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2840.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0098, "vega": 0.0059, "theta": -0.0052, "rho": 0.001, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00051800", "bid": 35.3, "bid_size": 621.0, "ask": 37.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0135, "vega": 0.0024, "theta": -0.0038, "rho": -0.0111, "theo": 37.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-06-29T13:43:53", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "MULL270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2923.0, "iv": 1.5877, "open_interest": 125.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0097, "vega": 0.0058, "theta": -0.0052, "rho": 0.001, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-09-22T09:53:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00052000", "bid": 35.5, "bid_size": 641.0, "ask": 37.8, "ask_size": 161.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0134, "vega": 0.0024, "theta": -0.0036, "rho": -0.011, "theo": 37.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-07-28T14:39:03", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "MULL270115C00052200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3089.0, "iv": 1.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0096, "vega": 0.0058, "theta": -0.0052, "rho": 0.001, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00052200", "bid": 35.7, "bid_size": 631.0, "ask": 38.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0133, "vega": 0.0024, "theta": -0.0035, "rho": -0.0111, "theo": 37.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-06-29T15:41:57", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "MULL270115C00052400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2912.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0095, "vega": 0.0057, "theta": -0.0051, "rho": 0.001, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00052400", "bid": 35.9, "bid_size": 631.0, "ask": 38.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0132, "vega": 0.0023, "theta": -0.0034, "rho": -0.0106, "theo": 37.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-06-29T15:10:40", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MULL270115C00052600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2890.0, "iv": 1.598, "open_interest": 1.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0094, "vega": 0.0057, "theta": -0.0051, "rho": 0.001, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00052600", "bid": 36.1, "bid_size": 633.0, "ask": 38.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.013, "vega": 0.0023, "theta": -0.0033, "rho": -0.0102, "theo": 37.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-06-29T15:41:03", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MULL270115C00052800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2976.0, "iv": 1.6014, "open_interest": 1.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0094, "vega": 0.0056, "theta": -0.005, "rho": 0.001, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00052800", "bid": 36.3, "bid_size": 625.0, "ask": 38.6, "ask_size": 159.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0129, "vega": 0.0022, "theta": -0.0032, "rho": -0.0103, "theo": 38.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-06-29T15:11:53", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MULL270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2894.0, "iv": 1.6048, "open_interest": 1.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0093, "vega": 0.0056, "theta": -0.005, "rho": 0.001, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-16T09:52:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00053000", "bid": 36.5, "bid_size": 623.0, "ask": 38.8, "ask_size": 159.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0031, "rho": -0.0103, "theo": 38.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-06-30T13:48:51", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "MULL270115C00053200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2967.0, "iv": 1.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0092, "vega": 0.0056, "theta": -0.005, "rho": 0.0009, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00053200", "bid": 36.7, "bid_size": 436.0, "ask": 39.0, "ask_size": 161.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0127, "vega": 0.0021, "theta": -0.0029, "rho": -0.0103, "theo": 38.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-06-30T14:41:51", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MULL270115C00053400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2828.0, "iv": 1.6116, "open_interest": 2.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0091, "vega": 0.0055, "theta": -0.0049, "rho": 0.0009, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T10:52:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00053400", "bid": 36.9, "bid_size": 443.0, "ask": 39.2, "ask_size": 159.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0126, "vega": 0.002, "theta": -0.0028, "rho": -0.0104, "theo": 38.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-06-29T15:24:41", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "MULL270115C00053600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2963.0, "iv": 1.6149, "open_interest": 877.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.009, "vega": 0.0055, "theta": -0.0049, "rho": 0.0009, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00053600", "bid": 37.1, "bid_size": 437.0, "ask": 39.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0125, "vega": 0.002, "theta": -0.0027, "rho": -0.0104, "theo": 38.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-06-29T15:18:22", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MULL270115C00053800", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2832.0, "iv": 1.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.009, "vega": 0.0054, "theta": -0.0049, "rho": 0.0009, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00053800", "bid": 37.3, "bid_size": 447.0, "ask": 39.6, "ask_size": 161.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0124, "vega": 0.002, "theta": -0.0026, "rho": -0.0089, "theo": 39.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-06-29T15:18:11", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "MULL270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2877.0, "iv": 1.6216, "open_interest": 91.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0089, "vega": 0.0054, "theta": -0.0048, "rho": 0.0009, "theo": 0.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T10:54:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00054000", "bid": 37.5, "bid_size": 446.0, "ask": 39.8, "ask_size": 161.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0123, "vega": 0.002, "theta": -0.0025, "rho": -0.0068, "theo": 39.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-06-29T15:11:07", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MULL270115C00054200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2965.0, "iv": 1.6249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.0088, "vega": 0.0053, "theta": -0.0048, "rho": 0.0009, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00054200", "bid": 37.7, "bid_size": 430.0, "ask": 40.0, "ask_size": 159.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0022, "rho": -0.0064, "theo": 39.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-01T14:31:46", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "MULL270115C00054400", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2966.0, "iv": 1.6282, "open_interest": 875.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0087, "vega": 0.0053, "theta": -0.0048, "rho": 0.0009, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MULL270115P00054400", "bid": 37.9, "bid_size": 447.0, "ask": 40.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0119, "vega": 0.0016, "theta": -0.0019, "rho": -0.0064, "theo": 39.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.6, "last_trade_time": "2026-06-29T15:30:41", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "MULL270115C00054600", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3917.0, "iv": 1.6314, "open_interest": 941.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0086, "vega": 0.0052, "theta": -0.0047, "rho": 0.0009, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T10:49:43", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MULL270115P00054600", "bid": 38.1, "bid_size": 441.0, "ask": 40.4, "ask_size": 161.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0117, "vega": 0.0014, "theta": -0.0016, "rho": -0.0064, "theo": 39.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-06-29T15:12:53", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "MULL270319C00002000", "bid": 12.1, "bid_size": 142.0, "ask": 13.8, "ask_size": 142.0, "iv": 1.9406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0005, "rho": 0.0064, "theo": 12.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-06-26T09:46:30", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "MULL270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3838.0, "iv": 2.6301, "open_interest": 25.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0017, "vega": 0.0028, "theta": -0.002, "rho": -0.001, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:03:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MULL270319C00002200", "bid": 11.9, "bid_size": 142.0, "ask": 13.6, "ask_size": 142.0, "iv": 1.8321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0007, "rho": 0.007, "theo": 12.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MULL270319P00002200", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3895.0, "iv": 2.4914, "open_interest": 50.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0019, "vega": 0.0031, "theta": -0.0021, "rho": -0.0011, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:04:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MULL270319C00002400", "bid": 11.7, "bid_size": 142.0, "ask": 13.4, "ask_size": 142.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0022, "vega": 0.0034, "theta": -0.0008, "rho": 0.0076, "theo": 12.5884, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00002400", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1461.0, "iv": 2.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0022, "vega": 0.0034, "theta": -0.0022, "rho": -0.0012, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270319C00002600", "bid": 11.5, "bid_size": 142.0, "ask": 13.2, "ask_size": 142.0, "iv": 1.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0025, "vega": 0.0037, "theta": -0.001, "rho": 0.0082, "theo": 12.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MULL270319P00002600", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3075.0, "iv": 2.258, "open_interest": 100.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0025, "vega": 0.0037, "theta": -0.0024, "rho": -0.0014, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270319C00002800", "bid": 11.3, "bid_size": 142.0, "ask": 13.0, "ask_size": 142.0, "iv": 1.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0028, "vega": 0.004, "theta": -0.0012, "rho": 0.0088, "theo": 12.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "MULL270319P00002800", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1435.0, "iv": 2.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0028, "vega": 0.004, "theta": -0.0025, "rho": -0.0015, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MULL270319C00003000", "bid": 11.1, "bid_size": 153.0, "ask": 12.8, "ask_size": 153.0, "iv": 1.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0031, "vega": 0.0043, "theta": -0.0013, "rho": 0.0094, "theo": 12.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MULL270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3015.0, "iv": 2.0669, "open_interest": 25.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0027, "rho": -0.0016, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00003200", "bid": 10.9, "bid_size": 153.0, "ask": 12.6, "ask_size": 153.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0034, "vega": 0.0047, "theta": -0.0015, "rho": 0.01, "theo": 11.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MULL270319P00003200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1458.0, "iv": 2.0231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0034, "vega": 0.0047, "theta": -0.0028, "rho": -0.0018, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00003400", "bid": 10.7, "bid_size": 153.0, "ask": 12.4, "ask_size": 153.0, "iv": 1.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0038, "vega": 0.005, "theta": -0.0017, "rho": 0.0106, "theo": 11.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MULL270319P00003400", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1451.0, "iv": 1.9437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0038, "vega": 0.0051, "theta": -0.003, "rho": -0.0019, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00003600", "bid": 10.5, "bid_size": 153.0, "ask": 12.3, "ask_size": 153.0, "iv": 1.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0018, "rho": 0.0111, "theo": 11.4838, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00003600", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3018.0, "iv": 1.8699, "open_interest": 50.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0031, "rho": -0.0021, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00003800", "bid": 10.3, "bid_size": 153.0, "ask": 12.1, "ask_size": 153.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0045, "vega": 0.0058, "theta": -0.002, "rho": 0.0117, "theo": 11.3023, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00003800", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1451.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0045, "vega": 0.0058, "theta": -0.0033, "rho": -0.0023, "theo": 0.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00004000", "bid": 10.1, "bid_size": 153.0, "ask": 11.9, "ask_size": 153.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0049, "vega": 0.0062, "theta": -0.0022, "rho": 0.0122, "theo": 11.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-04T12:15:08", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MULL270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3021.0, "iv": 1.7693, "open_interest": 475.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0049, "vega": 0.0063, "theta": -0.0035, "rho": -0.0024, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MULL270319C00004200", "bid": 9.9, "bid_size": 357.0, "ask": 11.7, "ask_size": 357.0, "iv": 1.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0053, "vega": 0.0067, "theta": -0.0024, "rho": 0.0128, "theo": 10.9418, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00004200", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1495.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0054, "vega": 0.0067, "theta": -0.0036, "rho": -0.0026, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270319C00004400", "bid": 9.7, "bid_size": 358.0, "ask": 11.5, "ask_size": 358.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0026, "rho": 0.0133, "theo": 10.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MULL270319P00004400", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3087.0, "iv": 1.6485, "open_interest": 1.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0038, "rho": -0.0028, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270319C00004600", "bid": 9.5, "bid_size": 359.0, "ask": 11.3, "ask_size": 359.0, "iv": 1.158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0063, "vega": 0.0075, "theta": -0.0028, "rho": 0.0138, "theo": 10.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MULL270319P00004600", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1481.0, "iv": 1.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0063, "vega": 0.0076, "theta": -0.004, "rho": -0.003, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270319C00004800", "bid": 9.4, "bid_size": 375.0, "ask": 11.1, "ask_size": 373.0, "iv": 1.2074, "open_interest": 15.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0068, "vega": 0.008, "theta": -0.003, "rho": 0.0144, "theo": 10.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-10-14T15:53:58", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MULL270319P00004800", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3119.0, "iv": 1.5682, "open_interest": 525.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0068, "vega": 0.008, "theta": -0.0042, "rho": -0.0032, "theo": 0.3134, "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": 0.425000006332994}, {"option": "MULL270319C00005000", "bid": 9.2, "bid_size": 361.0, "ask": 10.9, "ask_size": 361.0, "iv": 1.1617, "open_interest": 2.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0073, "vega": 0.0085, "theta": -0.0032, "rho": 0.0148, "theo": 10.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-17T14:08:28", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MULL270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3029.0, "iv": 1.517, "open_interest": 100.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0073, "vega": 0.0085, "theta": -0.0043, "rho": -0.0035, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-24T13:21:43", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MULL270319C00005200", "bid": 9.0, "bid_size": 361.0, "ask": 10.7, "ask_size": 361.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0078, "vega": 0.009, "theta": -0.0034, "rho": 0.0153, "theo": 10.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-10-28T12:52:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MULL270319P00005200", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1466.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0078, "vega": 0.009, "theta": -0.0045, "rho": -0.0037, "theo": 0.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MULL270319C00005400", "bid": 8.8, "bid_size": 362.0, "ask": 10.6, "ask_size": 362.0, "iv": 1.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0084, "vega": 0.0095, "theta": -0.0036, "rho": 0.0158, "theo": 9.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "MULL270319P00005400", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3021.0, "iv": 1.4465, "open_interest": 50.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0084, "vega": 0.0095, "theta": -0.0047, "rho": -0.004, "theo": 0.3805, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00005600", "bid": 8.6, "bid_size": 363.0, "ask": 10.4, "ask_size": 363.0, "iv": 1.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0089, "vega": 0.01, "theta": -0.0038, "rho": 0.0162, "theo": 9.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.16, "last_trade_time": "2026-09-25T14:14:58", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MULL270319P00005600", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1460.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.009, "vega": 0.01, "theta": -0.0049, "rho": -0.0042, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MULL270319C00005800", "bid": 8.5, "bid_size": 398.0, "ask": 10.2, "ask_size": 398.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0095, "vega": 0.0105, "theta": -0.004, "rho": 0.0167, "theo": 9.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-25T14:14:58", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MULL270319P00005800", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3032.0, "iv": 1.3805, "open_interest": 50.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0096, "vega": 0.0106, "theta": -0.0051, "rho": -0.0045, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00006000", "bid": 8.3, "bid_size": 398.0, "ask": 10.0, "ask_size": 398.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0102, "vega": 0.0111, "theta": -0.0043, "rho": 0.0171, "theo": 9.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MULL270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3011.0, "iv": 1.3378, "open_interest": 200.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0102, "vega": 0.0111, "theta": -0.0053, "rho": -0.0048, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MULL270319C00006200", "bid": 8.1, "bid_size": 401.0, "ask": 9.9, "ask_size": 401.0, "iv": 1.1119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0108, "vega": 0.0116, "theta": -0.0045, "rho": 0.0175, "theo": 9.2074, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00006200", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3072.0, "iv": 1.3182, "open_interest": 15.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0108, "vega": 0.0117, "theta": -0.0055, "rho": -0.0051, "theo": 0.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270319C00006400", "bid": 8.0, "bid_size": 402.0, "ask": 9.7, "ask_size": 402.0, "iv": 1.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0114, "vega": 0.0122, "theta": -0.0047, "rho": 0.0179, "theo": 9.0416, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00006400", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3071.0, "iv": 1.278, "open_interest": 25.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0115, "vega": 0.0123, "theta": -0.0057, "rho": -0.0054, "theo": 0.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270319C00006600", "bid": 7.8, "bid_size": 407.0, "ask": 9.5, "ask_size": 411.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0121, "vega": 0.0128, "theta": -0.005, "rho": 0.0183, "theo": 8.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MULL270319P00006600", "bid": 0.05, "bid_size": 3055.0, "ask": 1.0, "ask_size": 3092.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0122, "vega": 0.0128, "theta": -0.0059, "rho": -0.0057, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00006800", "bid": 7.6, "bid_size": 439.0, "ask": 9.4, "ask_size": 437.0, "iv": 1.0946, "open_interest": 24.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0128, "vega": 0.0134, "theta": -0.0052, "rho": 0.0186, "theo": 8.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-15T12:37:16", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MULL270319P00006800", "bid": 0.05, "bid_size": 3075.0, "ask": 1.1, "ask_size": 3106.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0129, "vega": 0.0134, "theta": -0.0062, "rho": -0.0061, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00007000", "bid": 7.5, "bid_size": 421.0, "ask": 9.2, "ask_size": 421.0, "iv": 1.1, "open_interest": 10.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0135, "vega": 0.014, "theta": -0.0054, "rho": 0.019, "theo": 8.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-13T09:41:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MULL270319P00007000", "bid": 0.05, "bid_size": 3097.0, "ask": 1.0, "ask_size": 3054.0, "iv": 1.1841, "open_interest": 7.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0136, "vega": 0.014, "theta": -0.0064, "rho": -0.0064, "theo": 0.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-06-29T15:29:24", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MULL270319C00007200", "bid": 7.3, "bid_size": 414.0, "ask": 9.0, "ask_size": 415.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.0142, "vega": 0.0146, "theta": -0.0057, "rho": 0.0193, "theo": 8.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MULL270319P00007200", "bid": 0.1, "bid_size": 3080.0, "ask": 1.0, "ask_size": 3048.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0143, "vega": 0.0146, "theta": -0.0066, "rho": -0.0068, "theo": 0.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MULL270319C00007400", "bid": 7.2, "bid_size": 415.0, "ask": 8.9, "ask_size": 411.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.015, "vega": 0.0152, "theta": -0.0059, "rho": 0.0196, "theo": 8.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-09-04T12:00:00", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MULL270319P00007400", "bid": 0.05, "bid_size": 3138.0, "ask": 1.05, "ask_size": 3052.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.015, "vega": 0.0152, "theta": -0.0068, "rho": -0.0072, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319C00007600", "bid": 7.0, "bid_size": 418.0, "ask": 8.7, "ask_size": 416.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0157, "vega": 0.0158, "theta": -0.0061, "rho": 0.0199, "theo": 8.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MULL270319P00007600", "bid": 0.15, "bid_size": 2730.0, "ask": 1.2, "ask_size": 3033.0, "iv": 1.1806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.0158, "vega": 0.0159, "theta": -0.007, "rho": -0.0076, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MULL270319C00007800", "bid": 6.9, "bid_size": 417.0, "ask": 8.6, "ask_size": 418.0, "iv": 1.1002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0164, "vega": 0.0165, "theta": -0.0064, "rho": 0.0202, "theo": 7.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MULL270319P00007800", "bid": 0.15, "bid_size": 2706.0, "ask": 1.15, "ask_size": 3032.0, "iv": 1.1294, "open_interest": 79.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0166, "vega": 0.0165, "theta": -0.0072, "rho": -0.008, "theo": 0.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-07-27T13:18:31", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319C00008000", "bid": 6.7, "bid_size": 516.0, "ask": 8.4, "ask_size": 509.0, "iv": 1.0648, "open_interest": 79.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0172, "vega": 0.0171, "theta": -0.0066, "rho": 0.0204, "theo": 7.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.96, "last_trade_time": "2026-10-01T10:19:16", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MULL270319P00008000", "bid": 0.25, "bid_size": 2657.0, "ask": 1.2, "ask_size": 3020.0, "iv": 1.1416, "open_interest": 51.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0173, "vega": 0.0172, "theta": -0.0075, "rho": -0.0084, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-15T15:35:18", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319C00008200", "bid": 6.6, "bid_size": 448.0, "ask": 8.3, "ask_size": 449.0, "iv": 1.0916, "open_interest": 25.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.018, "vega": 0.0177, "theta": -0.0069, "rho": 0.0207, "theo": 7.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MULL270319P00008200", "bid": 0.25, "bid_size": 2636.0, "ask": 1.2, "ask_size": 2820.0, "iv": 1.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0181, "vega": 0.0178, "theta": -0.0077, "rho": -0.0088, "theo": 0.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "MULL270319C00008400", "bid": 6.4, "bid_size": 415.0, "ask": 8.1, "ask_size": 417.0, "iv": 1.0568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0187, "vega": 0.0184, "theta": -0.0071, "rho": 0.0209, "theo": 7.4817, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00008400", "bid": 0.3, "bid_size": 2608.0, "ask": 1.4, "ask_size": 2984.0, "iv": 1.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0189, "vega": 0.0184, "theta": -0.0079, "rho": -0.0093, "theo": 0.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T10:18:56", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "MULL270319C00008600", "bid": 6.3, "bid_size": 424.0, "ask": 8.0, "ask_size": 425.0, "iv": 1.079, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0195, "vega": 0.019, "theta": -0.0074, "rho": 0.0211, "theo": 7.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MULL270319P00008600", "bid": 0.4, "bid_size": 2400.0, "ask": 1.45, "ask_size": 2969.0, "iv": 1.151, "open_interest": 60.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0197, "vega": 0.019, "theta": -0.0081, "rho": -0.0098, "theo": 0.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-06T11:36:07", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "MULL270319C00008800", "bid": 6.4, "bid_size": 1277.0, "ask": 7.8, "ask_size": 1283.0, "iv": 1.1242, "open_interest": 50.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0203, "vega": 0.0196, "theta": -0.0076, "rho": 0.0213, "theo": 7.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MULL270319P00008800", "bid": 0.45, "bid_size": 2827.0, "ask": 1.5, "ask_size": 3331.0, "iv": 1.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0205, "vega": 0.0197, "theta": -0.0084, "rho": -0.0102, "theo": 1.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "MULL270319C00009000", "bid": 6.3, "bid_size": 1265.0, "ask": 7.6, "ask_size": 1251.0, "iv": 1.1143, "open_interest": 4.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0211, "vega": 0.0203, "theta": -0.0078, "rho": 0.0215, "theo": 7.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T11:51:03", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "MULL270319P00009000", "bid": 0.95, "bid_size": 2071.0, "ask": 1.3, "ask_size": 2695.0, "iv": 1.1831, "open_interest": 176.0, "volume": 1.0, "delta": -0.1412, "gamma": 0.0212, "vega": 0.0203, "theta": -0.0086, "rho": -0.0107, "theo": 1.0895, "change": 0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:54:36", "percent_change": 9.52381, "prev_day_close": 1.05000002682209}, {"option": "MULL270319C00009200", "bid": 6.1, "bid_size": 1246.0, "ask": 7.4, "ask_size": 1260.0, "iv": 1.0793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0218, "vega": 0.0209, "theta": -0.0081, "rho": 0.0216, "theo": 6.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MULL270319P00009200", "bid": 0.65, "bid_size": 2781.0, "ask": 1.6, "ask_size": 3276.0, "iv": 1.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.022, "vega": 0.021, "theta": -0.0088, "rho": -0.0112, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "MULL270319C00009400", "bid": 5.8, "bid_size": 432.0, "ask": 7.5, "ask_size": 432.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0226, "vega": 0.0215, "theta": -0.0083, "rho": 0.0217, "theo": 6.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MULL270319P00009400", "bid": 0.7, "bid_size": 2314.0, "ask": 1.65, "ask_size": 2869.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0228, "vega": 0.0216, "theta": -0.009, "rho": -0.0117, "theo": 1.2087, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00009600", "bid": 5.6, "bid_size": 632.0, "ask": 7.3, "ask_size": 624.0, "iv": 1.0586, "open_interest": 114.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0234, "vega": 0.0221, "theta": -0.0085, "rho": 0.0219, "theo": 6.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-07-21T13:36:16", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "MULL270319P00009600", "bid": 0.75, "bid_size": 2330.0, "ask": 1.7, "ask_size": 2796.0, "iv": 1.1264, "open_interest": 3.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0236, "vega": 0.0222, "theta": -0.0092, "rho": -0.0122, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T14:47:37", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MULL270319C00009800", "bid": 5.5, "bid_size": 438.0, "ask": 7.2, "ask_size": 437.0, "iv": 1.07, "open_interest": 1.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0241, "vega": 0.0228, "theta": -0.0088, "rho": 0.022, "theo": 6.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-24T09:36:31", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MULL270319P00009800", "bid": 0.85, "bid_size": 2303.0, "ask": 1.75, "ask_size": 2611.0, "iv": 1.1259, "open_interest": 1.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0244, "vega": 0.0228, "theta": -0.0094, "rho": -0.0128, "theo": 1.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T13:43:26", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MULL270319C00010000", "bid": 5.4, "bid_size": 531.0, "ask": 7.1, "ask_size": 522.0, "iv": 1.0797, "open_interest": 79.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.0249, "vega": 0.0234, "theta": -0.009, "rho": 0.0221, "theo": 6.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T09:37:12", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MULL270319P00010000", "bid": 0.9, "bid_size": 2769.0, "ask": 1.9, "ask_size": 3265.0, "iv": 1.1352, "open_interest": 378.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0251, "vega": 0.0234, "theta": -0.0096, "rho": -0.0133, "theo": 1.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:33:14", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MULL270319C00010200", "bid": 5.3, "bid_size": 431.0, "ask": 6.9, "ask_size": 434.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0256, "vega": 0.024, "theta": -0.0092, "rho": 0.0222, "theo": 6.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MULL270319P00010200", "bid": 0.95, "bid_size": 2513.0, "ask": 1.9, "ask_size": 2480.0, "iv": 1.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0259, "vega": 0.024, "theta": -0.0099, "rho": -0.0138, "theo": 1.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MULL270319C00010400", "bid": 5.1, "bid_size": 434.0, "ask": 6.8, "ask_size": 435.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0264, "vega": 0.0246, "theta": -0.0094, "rho": 0.0222, "theo": 6.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MULL270319P00010400", "bid": 1.05, "bid_size": 2353.0, "ask": 1.95, "ask_size": 1969.0, "iv": 1.1091, "open_interest": 15.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0266, "vega": 0.0246, "theta": -0.0101, "rho": -0.0144, "theo": 1.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-01T13:51:14", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MULL270319C00010600", "bid": 5.0, "bid_size": 494.0, "ask": 6.7, "ask_size": 489.0, "iv": 1.0604, "open_interest": 50.0, "volume": 0.0, "delta": 0.806, "gamma": 0.0271, "vega": 0.0251, "theta": -0.0096, "rho": 0.0223, "theo": 6.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.59, "last_trade_time": "2026-10-07T10:13:16", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MULL270319P00010600", "bid": 1.1, "bid_size": 2341.0, "ask": 2.05, "ask_size": 2499.0, "iv": 1.1055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0274, "vega": 0.0252, "theta": -0.0103, "rho": -0.015, "theo": 1.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MULL270319C00010800", "bid": 4.9, "bid_size": 440.0, "ask": 6.6, "ask_size": 440.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0278, "vega": 0.0257, "theta": -0.0099, "rho": 0.0223, "theo": 5.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MULL270319P00010800", "bid": 1.25, "bid_size": 2559.0, "ask": 2.1, "ask_size": 1813.0, "iv": 1.111, "open_interest": 51.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0281, "vega": 0.0258, "theta": -0.0104, "rho": -0.0155, "theo": 1.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T13:05:29", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "MULL270319C00011000", "bid": 4.8, "bid_size": 795.0, "ask": 6.5, "ask_size": 881.0, "iv": 1.0702, "open_interest": 266.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0285, "vega": 0.0262, "theta": -0.0101, "rho": 0.0223, "theo": 5.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T09:48:57", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MULL270319P00011000", "bid": 1.35, "bid_size": 2319.0, "ask": 2.2, "ask_size": 1160.0, "iv": 1.1154, "open_interest": 4376.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0288, "vega": 0.0263, "theta": -0.0106, "rho": -0.0161, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T13:49:00", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "MULL270319C00011200", "bid": 4.7, "bid_size": 532.0, "ask": 6.4, "ask_size": 532.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0292, "vega": 0.0268, "theta": -0.0103, "rho": 0.0224, "theo": 5.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MULL270319P00011200", "bid": 1.4, "bid_size": 2283.0, "ask": 2.45, "ask_size": 2219.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0295, "vega": 0.0269, "theta": -0.0108, "rho": -0.0167, "theo": 1.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MULL270319C00011400", "bid": 4.6, "bid_size": 613.0, "ask": 6.2, "ask_size": 773.0, "iv": 1.0578, "open_interest": 25.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0298, "vega": 0.0273, "theta": -0.0105, "rho": 0.0224, "theo": 5.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MULL270319P00011400", "bid": 1.5, "bid_size": 2282.0, "ask": 2.35, "ask_size": 1049.0, "iv": 1.1033, "open_interest": 51.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0302, "vega": 0.0274, "theta": -0.011, "rho": -0.0173, "theo": 1.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-07T13:20:23", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MULL270319C00011600", "bid": 4.5, "bid_size": 608.0, "ask": 6.1, "ask_size": 784.0, "iv": 1.0598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0305, "vega": 0.0278, "theta": -0.0107, "rho": 0.0223, "theo": 5.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MULL270319P00011600", "bid": 1.6, "bid_size": 2250.0, "ask": 2.6, "ask_size": 2042.0, "iv": 1.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0309, "vega": 0.0279, "theta": -0.0112, "rho": -0.0179, "theo": 2.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MULL270319C00011800", "bid": 4.6, "bid_size": 1357.0, "ask": 6.0, "ask_size": 1356.0, "iv": 1.0963, "open_interest": 1.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0311, "vega": 0.0283, "theta": -0.0108, "rho": 0.0223, "theo": 5.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-23T09:32:23", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MULL270319P00011800", "bid": 1.65, "bid_size": 2791.0, "ask": 2.7, "ask_size": 2590.0, "iv": 1.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.0315, "vega": 0.0284, "theta": -0.0114, "rho": -0.0185, "theo": 2.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MULL270319C00012000", "bid": 4.6, "bid_size": 1365.0, "ask": 5.9, "ask_size": 1441.0, "iv": 1.1135, "open_interest": 393.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.0317, "vega": 0.0288, "theta": -0.011, "rho": 0.0223, "theo": 5.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T09:49:16", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MULL270319P00012000", "bid": 1.75, "bid_size": 2788.0, "ask": 2.6, "ask_size": 2026.0, "iv": 1.09, "open_interest": 3.0, "volume": 2.0, "delta": -0.2513, "gamma": 0.0321, "vega": 0.0289, "theta": -0.0115, "rho": -0.0191, "theo": 2.2063, "change": 0.55, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T15:32:58", "percent_change": 28.2051, "prev_day_close": 1.95000004768372}, {"option": "MULL270319C00012200", "bid": 4.5, "bid_size": 1330.0, "ask": 5.8, "ask_size": 1424.0, "iv": 1.1123, "open_interest": 25.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0323, "vega": 0.0293, "theta": -0.0112, "rho": 0.0222, "theo": 5.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-10-23T15:48:18", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MULL270319P00012200", "bid": 1.9, "bid_size": 2714.0, "ask": 2.75, "ask_size": 2195.0, "iv": 1.1072, "open_interest": 1.0, "volume": 0.0, "delta": -0.2593, "gamma": 0.0327, "vega": 0.0294, "theta": -0.0117, "rho": -0.0197, "theo": 2.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T15:04:36", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "MULL270319C00012400", "bid": 4.1, "bid_size": 638.0, "ask": 5.7, "ask_size": 825.0, "iv": 1.0602, "open_interest": 25.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0329, "vega": 0.0298, "theta": -0.0114, "rho": 0.0222, "theo": 5.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-23T09:32:09", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MULL270319P00012400", "bid": 2.0, "bid_size": 2241.0, "ask": 2.85, "ask_size": 1004.0, "iv": 1.1064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0333, "vega": 0.0298, "theta": -0.0118, "rho": -0.0203, "theo": 2.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MULL270319C00012600", "bid": 4.0, "bid_size": 664.0, "ask": 5.6, "ask_size": 846.0, "iv": 1.0587, "open_interest": 50.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0334, "vega": 0.0302, "theta": -0.0115, "rho": 0.0221, "theo": 4.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-26T11:53:44", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MULL270319P00012600", "bid": 2.1, "bid_size": 2228.0, "ask": 2.95, "ask_size": 1033.0, "iv": 1.1051, "open_interest": 18.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0339, "vega": 0.0303, "theta": -0.012, "rho": -0.0209, "theo": 2.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-24T10:18:53", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MULL270319C00012800", "bid": 3.9, "bid_size": 671.0, "ask": 5.5, "ask_size": 849.0, "iv": 1.0566, "open_interest": 52.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.034, "vega": 0.0306, "theta": -0.0117, "rho": 0.0221, "theo": 4.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-10-26T11:53:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MULL270319P00012800", "bid": 2.2, "bid_size": 2217.0, "ask": 3.1, "ask_size": 1663.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0344, "vega": 0.0307, "theta": -0.0121, "rho": -0.0215, "theo": 2.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MULL270319C00013000", "bid": 3.8, "bid_size": 1510.0, "ask": 5.4, "ask_size": 1706.0, "iv": 1.0539, "open_interest": 3456.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0345, "vega": 0.031, "theta": -0.0119, "rho": 0.022, "theo": 4.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-26T15:28:21", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MULL270319P00013000", "bid": 2.3, "bid_size": 2341.0, "ask": 3.2, "ask_size": 1273.0, "iv": 1.1089, "open_interest": 1262.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.035, "vega": 0.0311, "theta": -0.0123, "rho": -0.0221, "theo": 2.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-22T10:37:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MULL270319C00013200", "bid": 4.0, "bid_size": 1376.0, "ask": 5.3, "ask_size": 1423.0, "iv": 1.0985, "open_interest": 6.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.035, "vega": 0.0314, "theta": -0.012, "rho": 0.0219, "theo": 4.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-30T15:56:32", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MULL270319P00013200", "bid": 2.4, "bid_size": 2251.0, "ask": 3.3, "ask_size": 788.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0355, "vega": 0.0315, "theta": -0.0124, "rho": -0.0228, "theo": 2.7949, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00013400", "bid": 4.0, "bid_size": 1569.0, "ask": 5.2, "ask_size": 1426.0, "iv": 1.11, "open_interest": 3.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0354, "vega": 0.0318, "theta": -0.0121, "rho": 0.0218, "theo": 4.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-10-30T15:56:32", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MULL270319P00013400", "bid": 2.4, "bid_size": 2274.0, "ask": 3.4, "ask_size": 706.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.036, "vega": 0.0319, "theta": -0.0125, "rho": -0.0234, "theo": 2.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MULL270319C00013600", "bid": 3.9, "bid_size": 1594.0, "ask": 5.1, "ask_size": 1436.0, "iv": 1.1051, "open_interest": 105.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0359, "vega": 0.0321, "theta": -0.0123, "rho": 0.0217, "theo": 4.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-10-30T15:55:18", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MULL270319P00013600", "bid": 2.6, "bid_size": 2217.0, "ask": 3.5, "ask_size": 254.0, "iv": 1.0982, "open_interest": 25.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.0365, "vega": 0.0322, "theta": -0.0126, "rho": -0.024, "theo": 3.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MULL270319C00013800", "bid": 3.8, "bid_size": 1693.0, "ask": 4.9, "ask_size": 1413.0, "iv": 1.0844, "open_interest": 7.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0363, "vega": 0.0325, "theta": -0.0124, "rho": 0.0216, "theo": 4.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-10-30T14:52:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MULL270319P00013800", "bid": 2.7, "bid_size": 2229.0, "ask": 3.7, "ask_size": 1355.0, "iv": 1.1092, "open_interest": 1.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0369, "vega": 0.0326, "theta": -0.0128, "rho": -0.0247, "theo": 3.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-07-16T13:05:54", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MULL270319C00014000", "bid": 3.7, "bid_size": 1712.0, "ask": 4.8, "ask_size": 1432.0, "iv": 1.0789, "open_interest": 40.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0367, "vega": 0.0328, "theta": -0.0125, "rho": 0.0214, "theo": 4.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-10-30T15:54:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MULL270319P00014000", "bid": 2.8, "bid_size": 2286.0, "ask": 3.8, "ask_size": 1242.0, "iv": 1.1042, "open_interest": 43.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0373, "vega": 0.0329, "theta": -0.0129, "rho": -0.0252, "theo": 3.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T11:30:14", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MULL270319C00014200", "bid": 3.6, "bid_size": 1731.0, "ask": 4.8, "ask_size": 1436.0, "iv": 1.0881, "open_interest": 2.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0371, "vega": 0.0331, "theta": -0.0126, "rho": 0.0213, "theo": 4.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T15:54:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MULL270319P00014200", "bid": 2.95, "bid_size": 2237.0, "ask": 3.9, "ask_size": 1182.0, "iv": 1.1064, "open_interest": 29.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0377, "vega": 0.0332, "theta": -0.013, "rho": -0.0258, "theo": 3.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-29T13:29:14", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MULL270319C00014400", "bid": 3.2, "bid_size": 1669.0, "ask": 4.8, "ask_size": 859.0, "iv": 1.0518, "open_interest": 1.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0374, "vega": 0.0334, "theta": -0.0128, "rho": 0.0212, "theo": 4.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-26T10:06:02", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MULL270319P00014400", "bid": 2.9, "bid_size": 2687.0, "ask": 4.0, "ask_size": 1539.0, "iv": 1.0781, "open_interest": 1.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0381, "vega": 0.0335, "theta": -0.0131, "rho": -0.0264, "theo": 3.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:04:15", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MULL270319C00014600", "bid": 3.5, "bid_size": 1671.0, "ask": 4.7, "ask_size": 1444.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0378, "vega": 0.0337, "theta": -0.0129, "rho": 0.0211, "theo": 4.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-26T10:06:02", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MULL270319P00014600", "bid": 3.1, "bid_size": 2609.0, "ask": 4.1, "ask_size": 1474.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0385, "vega": 0.0337, "theta": -0.0132, "rho": -0.027, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MULL270319C00014800", "bid": 3.4, "bid_size": 1781.0, "ask": 4.5, "ask_size": 1464.0, "iv": 1.0825, "open_interest": 89.0, "volume": 11.0, "delta": 0.643, "gamma": 0.0381, "vega": 0.0339, "theta": -0.013, "rho": 0.021, "theo": 3.9368, "change": 0.17, "open": 4.81, "high": 4.88, "low": 4.81, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-02T10:27:38", "percent_change": 3.61702, "prev_day_close": 4.70000004768372}, {"option": "MULL270319P00014800", "bid": 3.4, "bid_size": 2373.0, "ask": 4.3, "ask_size": 1765.0, "iv": 1.1246, "open_interest": 26.0, "volume": 6.0, "delta": -0.3628, "gamma": 0.0388, "vega": 0.034, "theta": -0.0132, "rho": -0.0277, "theo": 3.694, "change": 0.05, "open": 3.37, "high": 3.4, "low": 3.37, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T11:10:17", "percent_change": 1.49254, "prev_day_close": 3.35000002384186}, {"option": "MULL270319C00015000", "bid": 3.4, "bid_size": 1674.0, "ask": 4.5, "ask_size": 1442.0, "iv": 1.1042, "open_interest": 114.0, "volume": 11.0, "delta": 0.6354, "gamma": 0.0384, "vega": 0.0342, "theta": -0.0131, "rho": 0.0208, "theo": 3.86, "change": 0.12, "open": 4.8, "high": 4.8, "low": 4.72, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-02T10:27:38", "percent_change": 2.60869, "prev_day_close": 4.60000014305115}, {"option": "MULL270319P00015000", "bid": 3.4, "bid_size": 2389.0, "ask": 4.3, "ask_size": 1279.0, "iv": 1.0881, "open_interest": 393.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0392, "vega": 0.0342, "theta": -0.0133, "rho": -0.0283, "theo": 3.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T11:46:28", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MULL270319C00015200", "bid": 3.3, "bid_size": 1723.0, "ask": 4.5, "ask_size": 2111.0, "iv": 1.1106, "open_interest": 78.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0387, "vega": 0.0344, "theta": -0.0132, "rho": 0.0207, "theo": 3.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-30T09:36:16", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MULL270319P00015200", "bid": 3.5, "bid_size": 2356.0, "ask": 4.5, "ask_size": 1646.0, "iv": 1.0952, "open_interest": 86.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0394, "vega": 0.0344, "theta": -0.0134, "rho": -0.0288, "theo": 3.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:57:18", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MULL270319C00015400", "bid": 3.2, "bid_size": 1817.0, "ask": 4.4, "ask_size": 2142.0, "iv": 1.102, "open_interest": 2.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.039, "vega": 0.0346, "theta": -0.0132, "rho": 0.0205, "theo": 3.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-10-30T09:37:36", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MULL270319P00015400", "bid": 3.7, "bid_size": 2119.0, "ask": 4.6, "ask_size": 192.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0397, "vega": 0.0346, "theta": -0.0135, "rho": -0.0295, "theo": 4.0619, "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": 3.64999985694885}, {"option": "MULL270319C00015600", "bid": 3.1, "bid_size": 1840.0, "ask": 4.3, "ask_size": 2164.0, "iv": 1.0932, "open_interest": 2.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0392, "vega": 0.0348, "theta": -0.0133, "rho": 0.0204, "theo": 3.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.66, "last_trade_time": "2026-10-30T09:37:36", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MULL270319P00015600", "bid": 3.8, "bid_size": 2118.0, "ask": 4.8, "ask_size": 1082.0, "iv": 1.108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.04, "vega": 0.0348, "theta": -0.0135, "rho": -0.0301, "theo": 4.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MULL270319C00015800", "bid": 3.1, "bid_size": 1774.0, "ask": 4.2, "ask_size": 2191.0, "iv": 1.0983, "open_interest": 10.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0394, "vega": 0.035, "theta": -0.0134, "rho": 0.0202, "theo": 3.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T09:45:58", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MULL270319P00015800", "bid": 3.9, "bid_size": 2348.0, "ask": 4.9, "ask_size": 1593.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0402, "vega": 0.035, "theta": -0.0136, "rho": -0.0306, "theo": 4.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MULL270319C00016000", "bid": 3.0, "bid_size": 1878.0, "ask": 4.2, "ask_size": 2221.0, "iv": 1.103, "open_interest": 38.0, "volume": 5.0, "delta": 0.5978, "gamma": 0.0396, "vega": 0.0352, "theta": -0.0135, "rho": 0.02, "theo": 3.5008, "change": 0.16, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T10:17:57", "percent_change": 3.95062, "prev_day_close": 4.05000007152557}, {"option": "MULL270319P00016000", "bid": 4.0, "bid_size": 2269.0, "ask": 5.0, "ask_size": 1292.0, "iv": 1.0906, "open_interest": 28.0, "volume": 0.0, "delta": -0.409, "gamma": 0.0405, "vega": 0.0352, "theta": -0.0136, "rho": -0.0312, "theo": 4.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-21T11:13:25", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MULL270319C00016200", "bid": 3.0, "bid_size": 1781.0, "ask": 4.0, "ask_size": 2180.0, "iv": 1.0932, "open_interest": 5.0, "volume": 7.0, "delta": 0.5904, "gamma": 0.0398, "vega": 0.0353, "theta": -0.0135, "rho": 0.0199, "theo": 3.4338, "change": -0.55, "open": 4.2, "high": 4.21, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T12:17:32", "percent_change": -13.253, "prev_day_close": 4.14999985694885}, {"option": "MULL270319P00016200", "bid": 4.1, "bid_size": 2299.0, "ask": 5.2, "ask_size": 1641.0, "iv": 1.0956, "open_interest": 3.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0407, "vega": 0.0353, "theta": -0.0137, "rho": -0.0317, "theo": 4.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T10:38:23", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MULL270319C00016400", "bid": 2.9, "bid_size": 1834.0, "ask": 4.0, "ask_size": 2250.0, "iv": 1.0972, "open_interest": 1.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.04, "vega": 0.0355, "theta": -0.0136, "rho": 0.0197, "theo": 3.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:04:37", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MULL270319P00016400", "bid": 4.3, "bid_size": 1478.0, "ask": 5.3, "ask_size": 1259.0, "iv": 1.1001, "open_interest": 0.0, "volume": 10.0, "delta": -0.4239, "gamma": 0.0409, "vega": 0.0355, "theta": -0.0137, "rho": -0.0323, "theo": 4.7077, "change": -0.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T09:34:28", "percent_change": -1.17647, "prev_day_close": 4.25000011920929}, {"option": "MULL270319C00016600", "bid": 2.85, "bid_size": 1853.0, "ask": 3.9, "ask_size": 2274.0, "iv": 1.0937, "open_interest": 4.0, "volume": 0.0, "delta": 0.5759, "gamma": 0.0402, "vega": 0.0356, "theta": -0.0136, "rho": 0.0196, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-30T14:16:26", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MULL270319P00016600", "bid": 4.3, "bid_size": 1468.0, "ask": 5.4, "ask_size": 926.0, "iv": 1.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0411, "vega": 0.0356, "theta": -0.0138, "rho": -0.0329, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MULL270319C00016800", "bid": 2.8, "bid_size": 1863.0, "ask": 4.0, "ask_size": 2303.0, "iv": 1.118, "open_interest": 25.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0403, "vega": 0.0357, "theta": -0.0137, "rho": 0.0194, "theo": 3.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-30T14:16:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MULL270319P00016800", "bid": 4.4, "bid_size": 1463.0, "ask": 5.6, "ask_size": 1290.0, "iv": 1.08, "open_interest": 2.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.0412, "vega": 0.0357, "theta": -0.0138, "rho": -0.0335, "theo": 4.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-04T09:55:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MULL270319C00017000", "bid": 2.7, "bid_size": 1969.0, "ask": 3.9, "ask_size": 2286.0, "iv": 1.1068, "open_interest": 3.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0404, "vega": 0.0358, "theta": -0.0137, "rho": 0.0192, "theo": 3.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T11:32:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MULL270319P00017000", "bid": 4.8, "bid_size": 1497.0, "ask": 5.7, "ask_size": 1224.0, "iv": 1.1115, "open_interest": 46.0, "volume": 5.0, "delta": -0.4459, "gamma": 0.0414, "vega": 0.0358, "theta": -0.0138, "rho": -0.034, "theo": 5.1136, "change": 0.23, "open": 4.46, "high": 4.88, "low": 4.46, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-11-02T14:14:49", "percent_change": 4.94624, "prev_day_close": 4.64999985694885}, {"option": "MULL270319C00017200", "bid": 2.55, "bid_size": 2059.0, "ask": 3.7, "ask_size": 2350.0, "iv": 1.0744, "open_interest": 183.0, "volume": 0.0, "delta": 0.5546, "gamma": 0.0405, "vega": 0.0359, "theta": -0.0138, "rho": 0.019, "theo": 3.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-30T14:16:09", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MULL270319P00017200", "bid": 4.7, "bid_size": 1484.0, "ask": 5.9, "ask_size": 1300.0, "iv": 1.0866, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.0415, "vega": 0.0358, "theta": -0.0139, "rho": -0.0345, "theo": 5.2519, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00017400", "bid": 2.5, "bid_size": 2035.0, "ask": 3.8, "ask_size": 2355.0, "iv": 1.0975, "open_interest": 12.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0406, "vega": 0.036, "theta": -0.0138, "rho": 0.0189, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T14:16:09", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MULL270319P00017400", "bid": 5.0, "bid_size": 594.0, "ask": 6.0, "ask_size": 339.0, "iv": 1.1032, "open_interest": 1.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0416, "vega": 0.0359, "theta": -0.0139, "rho": -0.0351, "theo": 5.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-27T11:16:43", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MULL270319C00017600", "bid": 2.55, "bid_size": 1540.0, "ask": 3.7, "ask_size": 2185.0, "iv": 1.1063, "open_interest": 25.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0407, "vega": 0.036, "theta": -0.0138, "rho": 0.0187, "theo": 3.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T09:40:41", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MULL270319P00017600", "bid": 5.0, "bid_size": 722.0, "ask": 6.1, "ask_size": 202.0, "iv": 1.0778, "open_interest": 155.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0417, "vega": 0.036, "theta": -0.0139, "rho": -0.0357, "theo": 5.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T09:51:34", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MULL270319C00017800", "bid": 2.5, "bid_size": 1981.0, "ask": 3.6, "ask_size": 2438.0, "iv": 1.1009, "open_interest": 3.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0408, "vega": 0.0361, "theta": -0.0138, "rho": 0.0185, "theo": 2.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T09:50:09", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "MULL270319P00017800", "bid": 5.1, "bid_size": 1475.0, "ask": 6.3, "ask_size": 1215.0, "iv": 1.08, "open_interest": 2.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0418, "vega": 0.036, "theta": -0.0139, "rho": -0.0361, "theo": 5.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.62, "last_trade_time": "2026-10-26T12:42:36", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MULL270319C00018000", "bid": 2.5, "bid_size": 1966.0, "ask": 3.4, "ask_size": 2431.0, "iv": 1.0883, "open_interest": 144.0, "volume": 1.0, "delta": 0.5273, "gamma": 0.0408, "vega": 0.0361, "theta": -0.0139, "rho": 0.0184, "theo": 2.8944, "change": -0.4, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:01:01", "percent_change": -11.1111, "prev_day_close": 3.59999990463257}, {"option": "MULL270319P00018000", "bid": 5.4, "bid_size": 1444.0, "ask": 6.4, "ask_size": 909.0, "iv": 1.0956, "open_interest": 44.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0419, "vega": 0.036, "theta": -0.0139, "rho": -0.0366, "theo": 5.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T14:14:41", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MULL270319C00018200", "bid": 2.45, "bid_size": 2001.0, "ask": 3.5, "ask_size": 2471.0, "iv": 1.11, "open_interest": 1.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0408, "vega": 0.0362, "theta": -0.0139, "rho": 0.0182, "theo": 2.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-09-09T13:07:38", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MULL270319P00018200", "bid": 5.5, "bid_size": 1480.0, "ask": 6.6, "ask_size": 1209.0, "iv": 1.0971, "open_interest": 30.0, "volume": 0.0, "delta": -0.488, "gamma": 0.042, "vega": 0.0361, "theta": -0.0139, "rho": -0.0371, "theo": 5.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T14:42:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MULL270319C00018400", "bid": 2.45, "bid_size": 1944.0, "ask": 2.95, "ask_size": 1797.0, "iv": 1.0485, "open_interest": 4.0, "volume": 3.0, "delta": 0.514, "gamma": 0.0409, "vega": 0.0362, "theta": -0.0139, "rho": 0.018, "theo": 2.7887, "change": -0.48, "open": 2.95, "high": 2.95, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T15:52:59", "percent_change": -14.1176, "prev_day_close": 3.39999997615814}, {"option": "MULL270319P00018400", "bid": 5.6, "bid_size": 1474.0, "ask": 6.7, "ask_size": 900.0, "iv": 1.0844, "open_interest": 10.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.042, "vega": 0.0361, "theta": -0.0139, "rho": -0.0376, "theo": 6.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-07T11:36:45", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MULL270319C00018600", "bid": 2.35, "bid_size": 2117.0, "ask": 3.3, "ask_size": 2578.0, "iv": 1.0972, "open_interest": 7.0, "volume": 3.0, "delta": 0.5075, "gamma": 0.0409, "vega": 0.0362, "theta": -0.0139, "rho": 0.0179, "theo": 2.7377, "change": -0.53, "open": 2.85, "high": 2.85, "low": 2.82, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T15:52:59", "percent_change": -15.8209, "prev_day_close": 3.35000002384186}, {"option": "MULL270319P00018600", "bid": 5.7, "bid_size": 1471.0, "ask": 6.9, "ask_size": 1250.0, "iv": 1.0853, "open_interest": 1.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.042, "vega": 0.0361, "theta": -0.0139, "rho": -0.0381, "theo": 6.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T11:33:12", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "MULL270319C00018800", "bid": 2.25, "bid_size": 2082.0, "ask": 3.3, "ask_size": 2559.0, "iv": 1.0972, "open_interest": 52.0, "volume": 0.0, "delta": 0.5011, "gamma": 0.0409, "vega": 0.0362, "theta": -0.0139, "rho": 0.0177, "theo": 2.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-20T10:04:46", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MULL270319P00018800", "bid": 5.9, "bid_size": 1473.0, "ask": 7.0, "ask_size": 954.0, "iv": 1.0858, "open_interest": 1.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0421, "vega": 0.036, "theta": -0.0139, "rho": -0.0387, "theo": 6.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.79, "last_trade_time": "2026-10-14T13:59:28", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MULL270319C00019000", "bid": 2.1, "bid_size": 2266.0, "ask": 3.3, "ask_size": 2542.0, "iv": 1.0901, "open_interest": 55.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0409, "vega": 0.0362, "theta": -0.0139, "rho": 0.0175, "theo": 2.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:36:18", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MULL270319P00019000", "bid": 6.5, "bid_size": 1303.0, "ask": 7.2, "ask_size": 1435.0, "iv": 1.1555, "open_interest": 25.0, "volume": 1.0, "delta": -0.5147, "gamma": 0.0421, "vega": 0.036, "theta": -0.0139, "rho": -0.0391, "theo": 6.5537, "change": 0.61, "open": 6.66, "high": 6.66, "low": 6.66, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-11-02T15:44:29", "percent_change": 10.0826, "prev_day_close": 6.04999995231628}, {"option": "MULL270319C00019200", "bid": 2.15, "bid_size": 2134.0, "ask": 3.2, "ask_size": 2601.0, "iv": 1.0966, "open_interest": 13.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0408, "vega": 0.0362, "theta": -0.0139, "rho": 0.0173, "theo": 2.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-20T09:59:56", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MULL270319P00019200", "bid": 6.2, "bid_size": 1436.0, "ask": 7.3, "ask_size": 885.0, "iv": 1.0861, "open_interest": 20.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0421, "vega": 0.036, "theta": -0.0139, "rho": -0.0395, "theo": 6.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-10-01T13:55:34", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MULL270319C00019400", "bid": 2.1, "bid_size": 1963.0, "ask": 3.2, "ask_size": 2405.0, "iv": 1.1027, "open_interest": 2.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0408, "vega": 0.0362, "theta": -0.0139, "rho": 0.0172, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-13T15:54:50", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MULL270319P00019400", "bid": 6.3, "bid_size": 659.0, "ask": 7.5, "ask_size": 374.0, "iv": 1.0858, "open_interest": 67.0, "volume": 0.0, "delta": -0.5275, "gamma": 0.0421, "vega": 0.0359, "theta": -0.0139, "rho": -0.0401, "theo": 6.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T11:18:20", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MULL270319C00019600", "bid": 2.05, "bid_size": 2041.0, "ask": 3.1, "ask_size": 2434.0, "iv": 1.0949, "open_interest": 26.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0408, "vega": 0.0361, "theta": -0.0139, "rho": 0.017, "theo": 2.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-09-23T09:36:14", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MULL270319P00019600", "bid": 6.5, "bid_size": 603.0, "ask": 7.6, "ask_size": 193.0, "iv": 1.0853, "open_interest": 1.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0421, "vega": 0.0359, "theta": -0.0139, "rho": -0.0406, "theo": 7.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-14T10:41:13", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MULL270319C00019800", "bid": 2.05, "bid_size": 2207.0, "ask": 3.1, "ask_size": 2720.0, "iv": 1.1074, "open_interest": 1.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0407, "vega": 0.0361, "theta": -0.0139, "rho": 0.0168, "theo": 2.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-09-23T09:36:14", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MULL270319P00019800", "bid": 6.6, "bid_size": 1462.0, "ask": 7.8, "ask_size": 1214.0, "iv": 1.0844, "open_interest": 2.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.042, "vega": 0.0359, "theta": -0.0138, "rho": -0.0411, "theo": 7.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-05T13:12:12", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MULL270319C00020000", "bid": 1.95, "bid_size": 2358.0, "ask": 2.95, "ask_size": 2739.0, "iv": 1.0852, "open_interest": 196.0, "volume": 21.0, "delta": 0.464, "gamma": 0.0406, "vega": 0.036, "theta": -0.0139, "rho": 0.0166, "theo": 2.4107, "change": -0.245, "open": 3.1, "high": 3.1, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T14:06:46", "percent_change": -8.52174, "prev_day_close": 2.875}, {"option": "MULL270319P00020000", "bid": 6.7, "bid_size": 1950.0, "ask": 8.0, "ask_size": 1622.0, "iv": 1.0834, "open_interest": 1623.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.042, "vega": 0.0358, "theta": -0.0138, "rho": -0.0414, "theo": 7.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-10-26T13:21:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MULL270319C00020200", "bid": 1.95, "bid_size": 2267.0, "ask": 2.95, "ask_size": 2771.0, "iv": 1.0973, "open_interest": 3.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0406, "vega": 0.036, "theta": -0.0139, "rho": 0.0165, "theo": 2.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-10-30T12:47:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MULL270319P00020200", "bid": 6.9, "bid_size": 1437.0, "ask": 8.1, "ask_size": 1321.0, "iv": 1.0821, "open_interest": 1.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.042, "vega": 0.0357, "theta": -0.0138, "rho": -0.0417, "theo": 7.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-28T11:36:28", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MULL270319C00020400", "bid": 1.75, "bid_size": 2220.0, "ask": 2.95, "ask_size": 2537.0, "iv": 1.0814, "open_interest": 332.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0405, "vega": 0.0359, "theta": -0.0139, "rho": 0.0163, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T10:06:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MULL270319P00020400", "bid": 7.1, "bid_size": 604.0, "ask": 8.3, "ask_size": 342.0, "iv": 1.0945, "open_interest": 47.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0419, "vega": 0.0356, "theta": -0.0138, "rho": -0.0422, "theo": 7.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-28T14:38:59", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MULL270319C00020600", "bid": 1.75, "bid_size": 2237.0, "ask": 2.9, "ask_size": 2604.0, "iv": 1.0861, "open_interest": 3.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0404, "vega": 0.0359, "theta": -0.0138, "rho": 0.0162, "theo": 2.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-10-06T09:35:55", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MULL270319P00020600", "bid": 7.2, "bid_size": 606.0, "ask": 8.4, "ask_size": 303.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0418, "vega": 0.0355, "theta": -0.0137, "rho": -0.0426, "theo": 7.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MULL270319C00020800", "bid": 1.75, "bid_size": 2463.0, "ask": 2.8, "ask_size": 2813.0, "iv": 1.0836, "open_interest": 143.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0403, "vega": 0.0358, "theta": -0.0138, "rho": 0.016, "theo": 2.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-10-07T10:26:39", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MULL270319P00020800", "bid": 7.4, "bid_size": 1443.0, "ask": 8.6, "ask_size": 1236.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0418, "vega": 0.0354, "theta": -0.0137, "rho": -0.043, "theo": 7.9458, "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": 7.34999990463257}, {"option": "MULL270319C00021000", "bid": 1.85, "bid_size": 2353.0, "ask": 2.75, "ask_size": 2889.0, "iv": 1.1019, "open_interest": 35.0, "volume": 10.0, "delta": 0.4353, "gamma": 0.0402, "vega": 0.0357, "theta": -0.0138, "rho": 0.0158, "theo": 2.2062, "change": -0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T14:06:46", "percent_change": -4.0, "prev_day_close": 2.5}, {"option": "MULL270319P00021000", "bid": 7.5, "bid_size": 1390.0, "ask": 8.8, "ask_size": 1293.0, "iv": 1.0883, "open_interest": 23.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0417, "vega": 0.0353, "theta": -0.0136, "rho": -0.0435, "theo": 8.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-10-16T14:14:59", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MULL270319C00021200", "bid": 1.8, "bid_size": 2357.0, "ask": 2.75, "ask_size": 2866.0, "iv": 1.106, "open_interest": 25.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0401, "vega": 0.0356, "theta": -0.0138, "rho": 0.0156, "theo": 2.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-10-13T09:45:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MULL270319P00021200", "bid": 7.8, "bid_size": 1426.0, "ask": 8.9, "ask_size": 1292.0, "iv": 1.1, "open_interest": 79.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0416, "vega": 0.0352, "theta": -0.0136, "rho": -0.0439, "theo": 8.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-06T11:58:28", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MULL270319C00021400", "bid": 1.55, "bid_size": 2347.0, "ask": 2.7, "ask_size": 2705.0, "iv": 1.0748, "open_interest": 2.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.04, "vega": 0.0355, "theta": -0.0137, "rho": 0.0155, "theo": 2.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.46, "last_trade_time": "2026-10-13T09:45:35", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MULL270319P00021400", "bid": 7.8, "bid_size": 580.0, "ask": 9.1, "ask_size": 373.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0415, "vega": 0.0351, "theta": -0.0136, "rho": -0.0442, "theo": 8.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "MULL270319C00021600", "bid": 1.65, "bid_size": 2294.0, "ask": 2.6, "ask_size": 2722.0, "iv": 1.0855, "open_interest": 58.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0398, "vega": 0.0354, "theta": -0.0137, "rho": 0.0153, "theo": 2.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-14T13:32:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MULL270319P00021600", "bid": 8.1, "bid_size": 566.0, "ask": 9.2, "ask_size": 288.0, "iv": 1.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0414, "vega": 0.0349, "theta": -0.0135, "rho": -0.0445, "theo": 8.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "MULL270319C00021800", "bid": 1.55, "bid_size": 2333.0, "ask": 2.55, "ask_size": 2722.0, "iv": 1.0748, "open_interest": 2.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0397, "vega": 0.0353, "theta": -0.0137, "rho": 0.0152, "theo": 2.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-16T13:15:33", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "MULL270319P00021800", "bid": 8.1, "bid_size": 571.0, "ask": 9.4, "ask_size": 321.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0413, "vega": 0.0348, "theta": -0.0135, "rho": -0.045, "theo": 8.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MULL270319C00022000", "bid": 1.6, "bid_size": 1828.0, "ask": 2.55, "ask_size": 2748.0, "iv": 1.0923, "open_interest": 96.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0396, "vega": 0.0352, "theta": -0.0136, "rho": 0.015, "theo": 2.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-28T15:08:54", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MULL270319P00022000", "bid": 8.4, "bid_size": 1416.0, "ask": 9.6, "ask_size": 1258.0, "iv": 1.1018, "open_interest": 46.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0412, "vega": 0.0347, "theta": -0.0134, "rho": -0.0454, "theo": 8.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-30T13:31:47", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MULL270319C00022200", "bid": 1.45, "bid_size": 2363.0, "ask": 2.5, "ask_size": 2743.0, "iv": 1.074, "open_interest": 1.0, "volume": 0.0, "delta": 0.4032, "gamma": 0.0394, "vega": 0.0351, "theta": -0.0136, "rho": 0.0148, "theo": 1.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-07T10:01:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MULL270319P00022200", "bid": 8.6, "bid_size": 569.0, "ask": 9.7, "ask_size": 326.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6094, "gamma": 0.0411, "vega": 0.0346, "theta": -0.0134, "rho": -0.0458, "theo": 9.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MULL270319C00022400", "bid": 1.55, "bid_size": 1568.0, "ask": 2.5, "ask_size": 2780.0, "iv": 1.0983, "open_interest": 73.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0393, "vega": 0.035, "theta": -0.0136, "rho": 0.0147, "theo": 1.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-12T15:57:04", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "MULL270319P00022400", "bid": 8.7, "bid_size": 569.0, "ask": 9.9, "ask_size": 341.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6147, "gamma": 0.041, "vega": 0.0345, "theta": -0.0133, "rho": -0.0461, "theo": 9.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MULL270319C00022600", "bid": 1.5, "bid_size": 1832.0, "ask": 2.5, "ask_size": 2792.0, "iv": 1.101, "open_interest": 3.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0391, "vega": 0.0348, "theta": -0.0135, "rho": 0.0145, "theo": 1.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-12T15:57:04", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MULL270319P00022600", "bid": 8.9, "bid_size": 565.0, "ask": 10.1, "ask_size": 364.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.6199, "gamma": 0.0409, "vega": 0.0343, "theta": -0.0133, "rho": -0.0462, "theo": 9.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MULL270319C00022800", "bid": 1.4, "bid_size": 2581.0, "ask": 2.45, "ask_size": 2969.0, "iv": 1.0892, "open_interest": 32.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.039, "vega": 0.0347, "theta": -0.0135, "rho": 0.0144, "theo": 1.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-10-27T11:03:34", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MULL270319P00022800", "bid": 9.0, "bid_size": 1421.0, "ask": 10.4, "ask_size": 1338.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0407, "vega": 0.0341, "theta": -0.0132, "rho": -0.0465, "theo": 9.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "MULL270319C00023000", "bid": 1.5, "bid_size": 2431.0, "ask": 2.2, "ask_size": 2881.0, "iv": 1.0771, "open_interest": 47.0, "volume": 1.0, "delta": 0.3833, "gamma": 0.0388, "vega": 0.0346, "theta": -0.0134, "rho": 0.0142, "theo": 1.8582, "change": -0.125, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:00:02", "percent_change": -5.37634, "prev_day_close": 2.32499992847443}, {"option": "MULL270319P00023000", "bid": 9.2, "bid_size": 1418.0, "ask": 10.7, "ask_size": 1480.0, "iv": 1.1395, "open_interest": 16.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.0406, "vega": 0.034, "theta": -0.0132, "rho": -0.0469, "theo": 9.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T10:06:38", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MULL270319C00023200", "bid": 1.4, "bid_size": 2597.0, "ask": 2.35, "ask_size": 3040.0, "iv": 1.0937, "open_interest": 100.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0386, "vega": 0.0344, "theta": -0.0134, "rho": 0.0141, "theo": 1.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-09T15:59:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MULL270319P00023200", "bid": 9.4, "bid_size": 1398.0, "ask": 10.8, "ask_size": 1448.0, "iv": 1.135, "open_interest": 0.0, "volume": 0.0, "delta": -0.6353, "gamma": 0.0405, "vega": 0.0338, "theta": -0.0131, "rho": -0.0471, "theo": 9.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "MULL270319C00023400", "bid": 1.35, "bid_size": 2326.0, "ask": 2.35, "ask_size": 2798.0, "iv": 1.0958, "open_interest": 6.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0385, "vega": 0.0343, "theta": -0.0133, "rho": 0.0139, "theo": 1.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:36:13", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MULL270319P00023400", "bid": 9.4, "bid_size": 567.0, "ask": 11.0, "ask_size": 518.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0403, "vega": 0.0336, "theta": -0.013, "rho": -0.0474, "theo": 10.0809, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00023600", "bid": 1.35, "bid_size": 1754.0, "ask": 2.3, "ask_size": 2818.0, "iv": 1.0976, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0383, "vega": 0.0342, "theta": -0.0133, "rho": 0.0138, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-06T15:49:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MULL270319P00023600", "bid": 9.6, "bid_size": 561.0, "ask": 11.2, "ask_size": 528.0, "iv": 1.1252, "open_interest": 25.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0402, "vega": 0.0335, "theta": -0.013, "rho": -0.0477, "theo": 10.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MULL270319C00023800", "bid": 1.4, "bid_size": 2293.0, "ask": 2.25, "ask_size": 3060.0, "iv": 1.1066, "open_interest": 185.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0381, "vega": 0.034, "theta": -0.0132, "rho": 0.0136, "theo": 1.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T09:42:17", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MULL270319P00023800", "bid": 9.8, "bid_size": 1383.0, "ask": 11.3, "ask_size": 1395.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.04, "vega": 0.0333, "theta": -0.0129, "rho": -0.0482, "theo": 10.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MULL270319C00024000", "bid": 1.35, "bid_size": 2467.0, "ask": 1.95, "ask_size": 2822.0, "iv": 1.0639, "open_interest": 95.0, "volume": 4.0, "delta": 0.3598, "gamma": 0.0379, "vega": 0.0339, "theta": -0.0132, "rho": 0.0135, "theo": 1.7098, "change": -0.445, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T13:37:41", "percent_change": -20.9412, "prev_day_close": 2.125}, {"option": "MULL270319P00024000", "bid": 10.1, "bid_size": 1433.0, "ask": 11.5, "ask_size": 1577.0, "iv": 1.1442, "open_interest": 75.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0399, "vega": 0.0331, "theta": -0.0128, "rho": -0.0483, "theo": 10.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T12:54:05", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MULL270319C00024200", "bid": 1.3, "bid_size": 2549.0, "ask": 2.2, "ask_size": 3080.0, "iv": 1.1022, "open_interest": 26.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0378, "vega": 0.0337, "theta": -0.0131, "rho": 0.0133, "theo": 1.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-30T15:54:34", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MULL270319P00024200", "bid": 10.2, "bid_size": 1408.0, "ask": 11.5, "ask_size": 1356.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0397, "vega": 0.0329, "theta": -0.0128, "rho": -0.0486, "theo": 10.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MULL270319C00024400", "bid": 1.2, "bid_size": 2353.0, "ask": 2.25, "ask_size": 2832.0, "iv": 1.1035, "open_interest": 25.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0376, "vega": 0.0336, "theta": -0.0131, "rho": 0.0132, "theo": 1.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T09:37:15", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MULL270319P00024400", "bid": 10.2, "bid_size": 567.0, "ask": 11.9, "ask_size": 516.0, "iv": 1.118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0395, "vega": 0.0327, "theta": -0.0127, "rho": -0.0488, "theo": 10.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MULL270319C00024600", "bid": 1.15, "bid_size": 2360.0, "ask": 2.2, "ask_size": 2852.0, "iv": 1.0971, "open_interest": 1.0, "volume": 0.0, "delta": 0.3465, "gamma": 0.0374, "vega": 0.0334, "theta": -0.013, "rho": 0.013, "theo": 1.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-10-09T09:37:15", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MULL270319P00024600", "bid": 10.4, "bid_size": 561.0, "ask": 12.1, "ask_size": 510.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.0394, "vega": 0.0325, "theta": -0.0126, "rho": -0.0492, "theo": 11.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MULL270319C00024800", "bid": 1.25, "bid_size": 2388.0, "ask": 2.1, "ask_size": 3105.0, "iv": 1.1055, "open_interest": 26.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0372, "vega": 0.0332, "theta": -0.013, "rho": 0.0129, "theo": 1.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-17T11:05:56", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MULL270319P00024800", "bid": 10.7, "bid_size": 1403.0, "ask": 12.1, "ask_size": 1511.0, "iv": 1.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6733, "gamma": 0.0392, "vega": 0.0324, "theta": -0.0126, "rho": -0.0496, "theo": 11.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MULL270319C00025000", "bid": 1.05, "bid_size": 2759.0, "ask": 1.6, "ask_size": 1163.0, "iv": 1.0065, "open_interest": 176.0, "volume": 10.0, "delta": 0.338, "gamma": 0.037, "vega": 0.0331, "theta": -0.0129, "rho": 0.0127, "theo": 1.5761, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:19:13", "percent_change": -11.1111, "prev_day_close": 1.80000001192093}, {"option": "MULL270319P00025000", "bid": 10.8, "bid_size": 1371.0, "ask": 12.5, "ask_size": 1494.0, "iv": 1.1447, "open_interest": 16.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.039, "vega": 0.0322, "theta": -0.0125, "rho": -0.0497, "theo": 11.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-23T10:29:08", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MULL270319C00025200", "bid": 1.05, "bid_size": 2749.0, "ask": 2.05, "ask_size": 3125.0, "iv": 1.0841, "open_interest": 50.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0368, "vega": 0.0329, "theta": -0.0128, "rho": 0.0126, "theo": 1.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-26T15:04:02", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MULL270319P00025200", "bid": 11.0, "bid_size": 1384.0, "ask": 12.7, "ask_size": 1477.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0389, "vega": 0.032, "theta": -0.0124, "rho": -0.05, "theo": 11.6261, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00025400", "bid": 1.0, "bid_size": 2431.0, "ask": 2.0, "ask_size": 2815.0, "iv": 1.0768, "open_interest": 4.0, "volume": 0.0, "delta": 0.3297, "gamma": 0.0366, "vega": 0.0328, "theta": -0.0128, "rho": 0.0125, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-26T15:05:17", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MULL270319P00025400", "bid": 11.0, "bid_size": 550.0, "ask": 12.8, "ask_size": 489.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0387, "vega": 0.0318, "theta": -0.0124, "rho": -0.0501, "theo": 11.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "MULL270319C00025600", "bid": 1.0, "bid_size": 2368.0, "ask": 1.95, "ask_size": 2814.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0364, "vega": 0.0326, "theta": -0.0127, "rho": 0.0123, "theo": 1.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MULL270319P00025600", "bid": 11.2, "bid_size": 548.0, "ask": 12.9, "ask_size": 482.0, "iv": 1.1088, "open_interest": 1.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0385, "vega": 0.0316, "theta": -0.0123, "rho": -0.0501, "theo": 11.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T12:31:59", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MULL270319C00025800", "bid": 0.95, "bid_size": 2461.0, "ask": 2.0, "ask_size": 2918.0, "iv": 1.0848, "open_interest": 32.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0362, "vega": 0.0324, "theta": -0.0127, "rho": 0.0122, "theo": 1.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T14:10:40", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "MULL270319P00025800", "bid": 11.3, "bid_size": 587.0, "ask": 13.1, "ask_size": 529.0, "iv": 1.1014, "open_interest": 51.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0384, "vega": 0.0314, "theta": -0.0122, "rho": -0.0503, "theo": 12.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-10-01T15:06:34", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MULL270319C00026000", "bid": 0.9, "bid_size": 2481.0, "ask": 1.9, "ask_size": 2893.0, "iv": 1.0691, "open_interest": 228.0, "volume": 0.0, "delta": 0.3177, "gamma": 0.036, "vega": 0.0323, "theta": -0.0126, "rho": 0.0121, "theo": 1.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T12:29:39", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "MULL270319P00026000", "bid": 11.5, "bid_size": 599.0, "ask": 13.3, "ask_size": 546.0, "iv": 1.1096, "open_interest": 51.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0382, "vega": 0.0312, "theta": -0.0122, "rho": -0.0505, "theo": 12.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-15T13:47:05", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MULL270319C00026200", "bid": 0.9, "bid_size": 2452.0, "ask": 1.9, "ask_size": 2891.0, "iv": 1.0767, "open_interest": 28.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0358, "vega": 0.0321, "theta": -0.0126, "rho": 0.0119, "theo": 1.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-01T13:46:58", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MULL270319P00026200", "bid": 11.6, "bid_size": 562.0, "ask": 13.5, "ask_size": 503.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.038, "vega": 0.031, "theta": -0.0121, "rho": -0.0506, "theo": 12.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MULL270319C00026400", "bid": 0.85, "bid_size": 2469.0, "ask": 1.85, "ask_size": 2858.0, "iv": 1.0683, "open_interest": 5.0, "volume": 0.0, "delta": 0.31, "gamma": 0.0356, "vega": 0.0319, "theta": -0.0125, "rho": 0.0118, "theo": 1.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-08T12:55:25", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MULL270319P00026400", "bid": 11.8, "bid_size": 557.0, "ask": 13.6, "ask_size": 542.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7075, "gamma": 0.0378, "vega": 0.0308, "theta": -0.012, "rho": -0.0508, "theo": 12.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "MULL270319C00026600", "bid": 0.85, "bid_size": 2410.0, "ask": 1.9, "ask_size": 2785.0, "iv": 1.0836, "open_interest": 1.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0354, "vega": 0.0318, "theta": -0.0124, "rho": 0.0117, "theo": 1.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-22T14:48:40", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MULL270319P00026600", "bid": 12.0, "bid_size": 553.0, "ask": 13.8, "ask_size": 488.0, "iv": 1.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7115, "gamma": 0.0377, "vega": 0.0306, "theta": -0.0119, "rho": -0.0509, "theo": 12.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MULL270319C00026800", "bid": 0.95, "bid_size": 1737.0, "ask": 1.9, "ask_size": 2981.0, "iv": 1.1067, "open_interest": 25.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0352, "vega": 0.0316, "theta": -0.0124, "rho": 0.0116, "theo": 1.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T12:25:25", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MULL270319P00026800", "bid": 12.1, "bid_size": 554.0, "ask": 14.0, "ask_size": 489.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0375, "vega": 0.0303, "theta": -0.0119, "rho": -0.0514, "theo": 13.0358, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00027000", "bid": 0.95, "bid_size": 2684.0, "ask": 1.85, "ask_size": 3259.0, "iv": 1.106, "open_interest": 80.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0349, "vega": 0.0314, "theta": -0.0123, "rho": 0.0114, "theo": 1.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T14:23:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MULL270319P00027000", "bid": 12.3, "bid_size": 553.0, "ask": 14.2, "ask_size": 489.0, "iv": 1.1007, "open_interest": 5.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0373, "vega": 0.0302, "theta": -0.0118, "rho": -0.0514, "theo": 13.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T14:27:06", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MULL270319C00027200", "bid": 0.9, "bid_size": 1849.0, "ask": 1.85, "ask_size": 3034.0, "iv": 1.1052, "open_interest": 225.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0347, "vega": 0.0312, "theta": -0.0122, "rho": 0.0113, "theo": 1.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MULL270319P00027200", "bid": 12.4, "bid_size": 596.0, "ask": 14.3, "ask_size": 525.0, "iv": 1.0748, "open_interest": 50.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0371, "vega": 0.0299, "theta": -0.0117, "rho": -0.0514, "theo": 13.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MULL270319C00027400", "bid": 0.85, "bid_size": 1833.0, "ask": 1.8, "ask_size": 2898.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": 0.2916, "gamma": 0.0345, "vega": 0.031, "theta": -0.0122, "rho": 0.0112, "theo": 1.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MULL270319P00027400", "bid": 12.6, "bid_size": 552.0, "ask": 14.5, "ask_size": 485.0, "iv": 1.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0369, "vega": 0.0297, "theta": -0.0116, "rho": -0.0517, "theo": 13.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MULL270319C00027600", "bid": 0.65, "bid_size": 2469.0, "ask": 1.75, "ask_size": 2816.0, "iv": 1.0624, "open_interest": 1.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0343, "vega": 0.0309, "theta": -0.0121, "rho": 0.0111, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-21T11:23:50", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MULL270319P00027600", "bid": 12.8, "bid_size": 543.0, "ask": 14.7, "ask_size": 64.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0367, "vega": 0.0294, "theta": -0.0116, "rho": -0.0517, "theo": 13.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "MULL270319C00027800", "bid": 0.75, "bid_size": 2361.0, "ask": 1.75, "ask_size": 2839.0, "iv": 1.0857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0341, "vega": 0.0307, "theta": -0.012, "rho": 0.0109, "theo": 1.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "MULL270319P00027800", "bid": 13.0, "bid_size": 542.0, "ask": 14.9, "ask_size": 68.0, "iv": 1.0971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0365, "vega": 0.0292, "theta": -0.0115, "rho": -0.052, "theo": 13.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MULL270319C00028000", "bid": 0.7, "bid_size": 2468.0, "ask": 1.7, "ask_size": 2902.0, "iv": 1.0759, "open_interest": 410.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0339, "vega": 0.0305, "theta": -0.012, "rho": 0.0108, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-27T13:31:58", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MULL270319P00028000", "bid": 13.1, "bid_size": 544.0, "ask": 15.1, "ask_size": 59.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0363, "vega": 0.0291, "theta": -0.0114, "rho": -0.0523, "theo": 14.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MULL270319C00028200", "bid": 0.75, "bid_size": 1818.0, "ask": 1.7, "ask_size": 2910.0, "iv": 1.0908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0337, "vega": 0.0303, "theta": -0.0119, "rho": 0.0107, "theo": 1.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MULL270319P00028200", "bid": 13.3, "bid_size": 547.0, "ask": 15.2, "ask_size": 58.0, "iv": 1.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0362, "vega": 0.0289, "theta": -0.0113, "rho": -0.052, "theo": 14.2927, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00028400", "bid": 0.75, "bid_size": 1889.0, "ask": 1.75, "ask_size": 2892.0, "iv": 1.1057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0334, "vega": 0.0301, "theta": -0.0118, "rho": 0.0106, "theo": 1.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "MULL270319P00028400", "bid": 13.4, "bid_size": 543.0, "ask": 15.4, "ask_size": 74.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.036, "vega": 0.0286, "theta": -0.0112, "rho": -0.0524, "theo": 14.4738, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00028600", "bid": 0.65, "bid_size": 2400.0, "ask": 1.65, "ask_size": 3083.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0332, "vega": 0.0299, "theta": -0.0118, "rho": 0.0104, "theo": 1.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "MULL270319P00028600", "bid": 13.6, "bid_size": 549.0, "ask": 15.6, "ask_size": 57.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0358, "vega": 0.0285, "theta": -0.0112, "rho": -0.0524, "theo": 14.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MULL270319C00028800", "bid": 0.65, "bid_size": 2409.0, "ask": 1.7, "ask_size": 2979.0, "iv": 1.0937, "open_interest": 0.0, "volume": 0.0, "delta": 0.268, "gamma": 0.033, "vega": 0.0298, "theta": -0.0117, "rho": 0.0103, "theo": 1.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "MULL270319P00028800", "bid": 13.8, "bid_size": 537.0, "ask": 15.8, "ask_size": 68.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": -0.7524, "gamma": 0.0356, "vega": 0.0282, "theta": -0.0111, "rho": -0.0524, "theo": 14.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MULL270319C00029000", "bid": 0.6, "bid_size": 2502.0, "ask": 1.7, "ask_size": 2902.0, "iv": 1.0916, "open_interest": 68.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0328, "vega": 0.0296, "theta": -0.0116, "rho": 0.0102, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T12:03:24", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MULL270319P00029000", "bid": 14.0, "bid_size": 527.0, "ask": 16.0, "ask_size": 62.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.0354, "vega": 0.028, "theta": -0.011, "rho": -0.0523, "theo": 15.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MULL270319C00029200", "bid": 0.6, "bid_size": 2402.0, "ask": 1.65, "ask_size": 2827.0, "iv": 1.0894, "open_interest": 100.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0326, "vega": 0.0294, "theta": -0.0116, "rho": 0.0101, "theo": 1.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MULL270319P00029200", "bid": 14.2, "bid_size": 525.0, "ask": 16.2, "ask_size": 51.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0352, "vega": 0.0277, "theta": -0.011, "rho": -0.0522, "theo": 15.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MULL270319C00029400", "bid": 0.55, "bid_size": 2508.0, "ask": 1.6, "ask_size": 2914.0, "iv": 1.0783, "open_interest": 4.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0324, "vega": 0.0292, "theta": -0.0115, "rho": 0.01, "theo": 1.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-04T09:47:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "MULL270319P00029400", "bid": 14.3, "bid_size": 527.0, "ask": 16.3, "ask_size": 57.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0351, "vega": 0.0275, "theta": -0.0109, "rho": -0.0525, "theo": 15.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MULL270319C00029600", "bid": 0.55, "bid_size": 2435.0, "ask": 1.6, "ask_size": 2897.0, "iv": 1.0844, "open_interest": 25.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0321, "vega": 0.029, "theta": -0.0114, "rho": 0.0099, "theo": 1.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MULL270319P00029600", "bid": 14.5, "bid_size": 526.0, "ask": 16.5, "ask_size": 62.0, "iv": 1.0698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0349, "vega": 0.0273, "theta": -0.0108, "rho": -0.0522, "theo": 15.5679, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00029800", "bid": 0.45, "bid_size": 3015.0, "ask": 1.55, "ask_size": 3345.0, "iv": 1.064, "open_interest": 3.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0319, "vega": 0.0289, "theta": -0.0114, "rho": 0.0098, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-07-01T15:50:34", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "MULL270319P00029800", "bid": 14.7, "bid_size": 1336.0, "ask": 16.7, "ask_size": 327.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0347, "vega": 0.027, "theta": -0.0107, "rho": -0.0525, "theo": 15.7515, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00030000", "bid": 0.45, "bid_size": 3006.0, "ask": 1.25, "ask_size": 2817.0, "iv": 1.0147, "open_interest": 450.0, "volume": 5.0, "delta": 0.2495, "gamma": 0.0317, "vega": 0.0287, "theta": -0.0113, "rho": 0.0097, "theo": 1.0741, "change": -0.3, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:54:28", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "MULL270319P00030000", "bid": 14.9, "bid_size": 1391.0, "ask": 16.9, "ask_size": 336.0, "iv": 1.0828, "open_interest": 92.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0345, "vega": 0.0268, "theta": -0.0106, "rho": -0.0526, "theo": 15.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-10-30T14:35:50", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MULL270319C00030200", "bid": 0.4, "bid_size": 3026.0, "ask": 1.55, "ask_size": 3339.0, "iv": 1.0669, "open_interest": 1.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0315, "vega": 0.0285, "theta": -0.0112, "rho": 0.0096, "theo": 1.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MULL270319P00030200", "bid": 15.1, "bid_size": 1358.0, "ask": 17.0, "ask_size": 290.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0343, "vega": 0.0266, "theta": -0.0106, "rho": -0.0525, "theo": 16.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MULL270319C00030400", "bid": 0.4, "bid_size": 2524.0, "ask": 1.6, "ask_size": 2858.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0313, "vega": 0.0283, "theta": -0.0112, "rho": 0.0095, "theo": 1.0433, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00030400", "bid": 15.2, "bid_size": 437.0, "ask": 17.3, "ask_size": 58.0, "iv": 1.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0341, "vega": 0.0264, "theta": -0.0105, "rho": -0.0529, "theo": 16.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "MULL270319C00030600", "bid": 0.35, "bid_size": 2515.0, "ask": 1.5, "ask_size": 2837.0, "iv": 1.0602, "open_interest": 3.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0311, "vega": 0.0282, "theta": -0.0111, "rho": 0.0094, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-10-09T11:44:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MULL270319P00030600", "bid": 15.3, "bid_size": 436.0, "ask": 17.4, "ask_size": 50.0, "iv": 1.0424, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0339, "vega": 0.0262, "theta": -0.0104, "rho": -0.0527, "theo": 16.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "MULL270319C00030800", "bid": 0.35, "bid_size": 2928.0, "ask": 1.55, "ask_size": 3218.0, "iv": 1.0751, "open_interest": 75.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0309, "vega": 0.028, "theta": -0.0111, "rho": 0.0093, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T14:00:01", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MULL270319P00030800", "bid": 15.5, "bid_size": 433.0, "ask": 17.6, "ask_size": 46.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0337, "vega": 0.026, "theta": -0.0103, "rho": -0.0525, "theo": 16.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MULL270319C00031000", "bid": 0.25, "bid_size": 3267.0, "ask": 1.55, "ask_size": 3206.0, "iv": 1.0622, "open_interest": 1.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0306, "vega": 0.0278, "theta": -0.011, "rho": 0.0092, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-27T15:16:43", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "MULL270319P00031000", "bid": 15.7, "bid_size": 456.0, "ask": 17.8, "ask_size": 58.0, "iv": 1.0546, "open_interest": 23.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0336, "vega": 0.0257, "theta": -0.0102, "rho": -0.0528, "theo": 16.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "MULL270319C00031200", "bid": 0.25, "bid_size": 3242.0, "ask": 1.55, "ask_size": 3229.0, "iv": 1.0678, "open_interest": 1.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0304, "vega": 0.0276, "theta": -0.0109, "rho": 0.0091, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-21T15:16:31", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MULL270319P00031200", "bid": 15.9, "bid_size": 446.0, "ask": 18.0, "ask_size": 53.0, "iv": 1.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0334, "vega": 0.0255, "theta": -0.0102, "rho": -0.0526, "theo": 17.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "MULL270319C00031400", "bid": 0.2, "bid_size": 3296.0, "ask": 1.5, "ask_size": 3235.0, "iv": 1.0542, "open_interest": 50.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0302, "vega": 0.0274, "theta": -0.0108, "rho": 0.009, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MULL270319P00031400", "bid": 16.1, "bid_size": 445.0, "ask": 18.2, "ask_size": 49.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0332, "vega": 0.0252, "theta": -0.0101, "rho": -0.0527, "theo": 17.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MULL270319C00031600", "bid": 0.5, "bid_size": 2141.0, "ask": 1.5, "ask_size": 3312.0, "iv": 1.1158, "open_interest": 450.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.03, "vega": 0.0272, "theta": -0.0108, "rho": 0.0089, "theo": 0.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-23T12:08:55", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MULL270319P00031600", "bid": 16.2, "bid_size": 460.0, "ask": 18.4, "ask_size": 45.0, "iv": 1.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.033, "vega": 0.025, "theta": -0.01, "rho": -0.053, "theo": 17.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "MULL270319C00031800", "bid": 0.2, "bid_size": 3489.0, "ask": 1.5, "ask_size": 3596.0, "iv": 1.0651, "open_interest": 90.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0298, "vega": 0.027, "theta": -0.0107, "rho": 0.0088, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:04:50", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "MULL270319P00031800", "bid": 16.4, "bid_size": 442.0, "ask": 18.5, "ask_size": 47.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0328, "vega": 0.0249, "theta": -0.0099, "rho": -0.0528, "theo": 17.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "MULL270319C00032000", "bid": 0.2, "bid_size": 3517.0, "ask": 1.45, "ask_size": 3679.0, "iv": 1.0607, "open_interest": 172.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0296, "vega": 0.0269, "theta": -0.0106, "rho": 0.0087, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-30T09:57:01", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MULL270319P00032000", "bid": 16.5, "bid_size": 438.0, "ask": 18.7, "ask_size": 52.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0326, "vega": 0.0246, "theta": -0.0098, "rho": -0.0522, "theo": 17.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MULL270319C00032200", "bid": 0.15, "bid_size": 3295.0, "ask": 1.45, "ask_size": 3260.0, "iv": 1.0562, "open_interest": 1.0, "volume": 0.0, "delta": 0.2195, "gamma": 0.0294, "vega": 0.0267, "theta": -0.0106, "rho": 0.0086, "theo": 0.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "MULL270319P00032200", "bid": 16.7, "bid_size": 442.0, "ask": 18.9, "ask_size": 47.0, "iv": 1.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0325, "vega": 0.0244, "theta": -0.0098, "rho": -0.0524, "theo": 17.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "MULL270319C00032400", "bid": 0.05, "bid_size": 3745.0, "ask": 1.45, "ask_size": 3196.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0292, "vega": 0.0265, "theta": -0.0105, "rho": 0.0085, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MULL270319P00032400", "bid": 16.9, "bid_size": 437.0, "ask": 19.1, "ask_size": 51.0, "iv": 1.0294, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0323, "vega": 0.0242, "theta": -0.0097, "rho": -0.0526, "theo": 18.1643, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00032600", "bid": 0.05, "bid_size": 3739.0, "ask": 1.4, "ask_size": 3197.0, "iv": 1.0362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.029, "vega": 0.0263, "theta": -0.0104, "rho": 0.0084, "theo": 0.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MULL270319P00032600", "bid": 17.1, "bid_size": 437.0, "ask": 19.3, "ask_size": 50.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0321, "vega": 0.024, "theta": -0.0096, "rho": -0.052, "theo": 18.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MULL270319C00032800", "bid": 0.05, "bid_size": 3962.0, "ask": 1.4, "ask_size": 3639.0, "iv": 1.0413, "open_interest": 1.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0288, "vega": 0.0262, "theta": -0.0104, "rho": 0.0083, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "MULL270319P00032800", "bid": 17.3, "bid_size": 1317.0, "ask": 19.5, "ask_size": 283.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0319, "vega": 0.0237, "theta": -0.0095, "rho": -0.0521, "theo": 18.5394, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00033000", "bid": 0.05, "bid_size": 3966.0, "ask": 1.4, "ask_size": 3650.0, "iv": 1.0463, "open_interest": 167.0, "volume": 33.0, "delta": 0.2097, "gamma": 0.0286, "vega": 0.026, "theta": -0.0103, "rho": 0.0082, "theo": 0.8681, "change": -0.415, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:44:12", "percent_change": -36.8889, "prev_day_close": 1.125}, {"option": "MULL270319P00033000", "bid": 17.5, "bid_size": 1335.0, "ask": 19.7, "ask_size": 254.0, "iv": 1.0461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0318, "vega": 0.0234, "theta": -0.0095, "rho": -0.052, "theo": 18.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MULL270319C00033200", "bid": 0.05, "bid_size": 3944.0, "ask": 1.4, "ask_size": 3705.0, "iv": 1.0513, "open_interest": 75.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0284, "vega": 0.0258, "theta": -0.0102, "rho": 0.0082, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "MULL270319P00033200", "bid": 17.7, "bid_size": 1307.0, "ask": 19.8, "ask_size": 256.0, "iv": 1.0272, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0316, "vega": 0.0232, "theta": -0.0094, "rho": -0.0517, "theo": 18.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MULL270319C00033400", "bid": 0.1, "bid_size": 3685.0, "ask": 1.35, "ask_size": 3354.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0282, "vega": 0.0256, "theta": -0.0102, "rho": 0.0081, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "MULL270319P00033400", "bid": 17.8, "bid_size": 438.0, "ask": 20.0, "ask_size": 50.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0314, "vega": 0.023, "theta": -0.0093, "rho": -0.0519, "theo": 19.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MULL270319C00033600", "bid": 0.05, "bid_size": 3713.0, "ask": 1.35, "ask_size": 3289.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2027, "gamma": 0.0279, "vega": 0.0255, "theta": -0.0101, "rho": 0.008, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MULL270319P00033600", "bid": 18.0, "bid_size": 432.0, "ask": 20.2, "ask_size": 40.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0312, "vega": 0.0228, "theta": -0.0092, "rho": -0.0514, "theo": 19.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "MULL270319C00033800", "bid": 0.05, "bid_size": 3710.0, "ask": 1.35, "ask_size": 3302.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.0277, "vega": 0.0253, "theta": -0.01, "rho": 0.0079, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "MULL270319P00033800", "bid": 18.2, "bid_size": 422.0, "ask": 20.4, "ask_size": 40.0, "iv": 1.0173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0311, "vega": 0.0225, "theta": -0.0092, "rho": -0.0516, "theo": 19.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MULL270319C00034000", "bid": 0.05, "bid_size": 3714.0, "ask": 1.4, "ask_size": 3504.0, "iv": 1.0709, "open_interest": 5231.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0275, "vega": 0.0251, "theta": -0.01, "rho": 0.0078, "theo": 0.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-28T12:57:16", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "MULL270319P00034000", "bid": 18.3, "bid_size": 419.0, "ask": 20.6, "ask_size": 40.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0309, "vega": 0.0223, "theta": -0.0091, "rho": -0.0517, "theo": 19.6704, "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": 18.5}, {"option": "MULL270319C00034200", "bid": 0.05, "bid_size": 3707.0, "ask": 1.4, "ask_size": 3391.0, "iv": 1.0757, "open_interest": 5007.0, "volume": 0.0, "delta": 0.1959, "gamma": 0.0273, "vega": 0.025, "theta": -0.0099, "rho": 0.0078, "theo": 0.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-13T11:41:28", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "MULL270319P00034200", "bid": 18.5, "bid_size": 418.0, "ask": 20.8, "ask_size": 43.0, "iv": 0.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0307, "vega": 0.0221, "theta": -0.009, "rho": -0.0518, "theo": 19.8597, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00034400", "bid": 0.05, "bid_size": 3685.0, "ask": 1.3, "ask_size": 3279.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0271, "vega": 0.0248, "theta": -0.0099, "rho": 0.0077, "theo": 0.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "MULL270319P00034400", "bid": 18.7, "bid_size": 417.0, "ask": 21.0, "ask_size": 47.0, "iv": 1.0048, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0306, "vega": 0.0219, "theta": -0.0089, "rho": -0.0516, "theo": 20.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MULL270319C00034600", "bid": 0.05, "bid_size": 3680.0, "ask": 1.3, "ask_size": 3298.0, "iv": 1.0638, "open_interest": 8.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.027, "vega": 0.0246, "theta": -0.0098, "rho": 0.0076, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T15:06:47", "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "MULL270319P00034600", "bid": 18.8, "bid_size": 417.0, "ask": 21.2, "ask_size": 45.0, "iv": 0.9795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0304, "vega": 0.0217, "theta": -0.0088, "rho": -0.0517, "theo": 20.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MULL270319C00034800", "bid": 0.25, "bid_size": 2293.0, "ask": 1.35, "ask_size": 3362.0, "iv": 1.1208, "open_interest": 1.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0268, "vega": 0.0244, "theta": -0.0097, "rho": 0.0075, "theo": 0.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "MULL270319P00034800", "bid": 19.0, "bid_size": 416.0, "ask": 21.4, "ask_size": 39.0, "iv": 0.9845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0302, "vega": 0.0215, "theta": -0.0088, "rho": -0.0512, "theo": 20.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "MULL270319C00035000", "bid": 0.05, "bid_size": 3677.0, "ask": 1.35, "ask_size": 3378.0, "iv": 1.0839, "open_interest": 174.0, "volume": 0.0, "delta": 0.1874, "gamma": 0.0266, "vega": 0.0243, "theta": -0.0097, "rho": 0.0074, "theo": 0.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-10-29T12:02:53", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "MULL270319P00035000", "bid": 19.2, "bid_size": 428.0, "ask": 21.6, "ask_size": 40.0, "iv": 0.9894, "open_interest": 2.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.03, "vega": 0.0213, "theta": -0.0087, "rho": -0.0508, "theo": 20.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-09-18T14:53:37", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MULL270319C00035200", "bid": 0.05, "bid_size": 3666.0, "ask": 1.35, "ask_size": 3294.0, "iv": 1.0885, "open_interest": 48.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0264, "vega": 0.0241, "theta": -0.0096, "rho": 0.0074, "theo": 0.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-01T09:40:30", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MULL270319P00035200", "bid": 19.4, "bid_size": 430.0, "ask": 21.7, "ask_size": 45.0, "iv": 0.9602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0299, "vega": 0.021, "theta": -0.0086, "rho": -0.051, "theo": 20.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MULL270319C00035400", "bid": 0.05, "bid_size": 3658.0, "ask": 1.3, "ask_size": 3302.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0262, "vega": 0.0239, "theta": -0.0095, "rho": 0.0073, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MULL270319P00035400", "bid": 19.5, "bid_size": 421.0, "ask": 21.9, "ask_size": 42.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0297, "vega": 0.0208, "theta": -0.0086, "rho": -0.051, "theo": 20.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MULL270319C00035600", "bid": 0.05, "bid_size": 3649.0, "ask": 1.25, "ask_size": 3286.0, "iv": 1.0757, "open_interest": 28.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.026, "vega": 0.0238, "theta": -0.0095, "rho": 0.0072, "theo": 0.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-19T10:30:34", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MULL270319P00035600", "bid": 19.7, "bid_size": 427.0, "ask": 22.1, "ask_size": 42.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0295, "vega": 0.0206, "theta": -0.0085, "rho": -0.0505, "theo": 21.1898, "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": 19.9499998092651}, {"option": "MULL270319C00035800", "bid": 0.05, "bid_size": 3644.0, "ask": 1.3, "ask_size": 3296.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0258, "vega": 0.0236, "theta": -0.0094, "rho": 0.0071, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "MULL270319P00035800", "bid": 19.9, "bid_size": 412.0, "ask": 22.3, "ask_size": 54.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0294, "vega": 0.0203, "theta": -0.0084, "rho": -0.0508, "theo": 21.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "MULL270319C00036000", "bid": 0.2, "bid_size": 3077.0, "ask": 1.15, "ask_size": 3306.0, "iv": 1.0956, "open_interest": 29.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.0256, "vega": 0.0234, "theta": -0.0094, "rho": 0.007, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-20T13:51:06", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MULL270319P00036000", "bid": 20.1, "bid_size": 431.0, "ask": 22.5, "ask_size": 40.0, "iv": 0.9382, "open_interest": 25.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0292, "vega": 0.0202, "theta": -0.0083, "rho": -0.0509, "theo": 21.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MULL270319C00036200", "bid": 0.05, "bid_size": 3615.0, "ask": 1.3, "ask_size": 3296.0, "iv": 1.1001, "open_interest": 25.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0254, "vega": 0.0233, "theta": -0.0093, "rho": 0.007, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00036200", "bid": 20.2, "bid_size": 425.0, "ask": 22.7, "ask_size": 45.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.029, "vega": 0.02, "theta": -0.0083, "rho": -0.05, "theo": 21.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "MULL270319C00036400", "bid": 0.05, "bid_size": 3621.0, "ask": 1.3, "ask_size": 3308.0, "iv": 1.1044, "open_interest": 2.0, "volume": 0.0, "delta": 0.1735, "gamma": 0.0252, "vega": 0.0231, "theta": -0.0092, "rho": 0.0069, "theo": 0.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T11:02:39", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MULL270319P00036400", "bid": 20.4, "bid_size": 415.0, "ask": 22.9, "ask_size": 45.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.0289, "vega": 0.0198, "theta": -0.0082, "rho": -0.0494, "theo": 21.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MULL270319C00036600", "bid": 0.1, "bid_size": 3397.0, "ask": 1.25, "ask_size": 3705.0, "iv": 1.1088, "open_interest": 1.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.025, "vega": 0.0229, "theta": -0.0092, "rho": 0.0068, "theo": 0.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MULL270319P00036600", "bid": 20.8, "bid_size": 1296.0, "ask": 23.0, "ask_size": 222.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0287, "vega": 0.0194, "theta": -0.0081, "rho": -0.0492, "theo": 22.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "MULL270319C00036800", "bid": 0.05, "bid_size": 3872.0, "ask": 1.25, "ask_size": 3671.0, "iv": 1.102, "open_interest": 1.0, "volume": 1.0, "delta": 0.1697, "gamma": 0.0248, "vega": 0.0228, "theta": -0.0091, "rho": 0.0068, "theo": 0.6733, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T10:36:00", "percent_change": 6.66666, "prev_day_close": 0.750000024214387}, {"option": "MULL270319P00036800", "bid": 21.0, "bid_size": 1291.0, "ask": 23.2, "ask_size": 240.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0286, "vega": 0.0192, "theta": -0.008, "rho": -0.0495, "theo": 22.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "MULL270319C00037000", "bid": 0.05, "bid_size": 3868.0, "ask": 1.25, "ask_size": 3726.0, "iv": 1.1062, "open_interest": 1.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0247, "vega": 0.0226, "theta": -0.009, "rho": 0.0067, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-23T10:29:08", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MULL270319P00037000", "bid": 21.2, "bid_size": 1317.0, "ask": 23.4, "ask_size": 230.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0284, "vega": 0.0191, "theta": -0.008, "rho": -0.0488, "theo": 22.5288, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00037200", "bid": 0.05, "bid_size": 3608.0, "ask": 1.25, "ask_size": 3359.0, "iv": 1.1105, "open_interest": 20.0, "volume": 0.0, "delta": 0.1661, "gamma": 0.0245, "vega": 0.0225, "theta": -0.009, "rho": 0.0066, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-12T10:03:10", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "MULL270319P00037200", "bid": 21.2, "bid_size": 421.0, "ask": 23.7, "ask_size": 45.0, "iv": 0.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0282, "vega": 0.0188, "theta": -0.0079, "rho": -0.0483, "theo": 22.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MULL270319C00037400", "bid": 0.05, "bid_size": 3616.0, "ask": 1.25, "ask_size": 3397.0, "iv": 1.1147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0243, "vega": 0.0223, "theta": -0.0089, "rho": 0.0066, "theo": 0.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MULL270319P00037400", "bid": 21.3, "bid_size": 406.0, "ask": 23.9, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0281, "vega": 0.0185, "theta": -0.0078, "rho": -0.0483, "theo": 22.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "MULL270319C00037600", "bid": 0.1, "bid_size": 3167.0, "ask": 1.2, "ask_size": 3388.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0241, "vega": 0.0222, "theta": -0.0089, "rho": 0.0065, "theo": 0.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MULL270319P00037600", "bid": 21.5, "bid_size": 420.0, "ask": 24.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0279, "vega": 0.0183, "theta": -0.0078, "rho": -0.0483, "theo": 23.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "MULL270319C00037800", "bid": 0.05, "bid_size": 3593.0, "ask": 1.2, "ask_size": 3315.0, "iv": 1.1116, "open_interest": 25.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.024, "vega": 0.022, "theta": -0.0088, "rho": 0.0064, "theo": 0.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "MULL270319P00037800", "bid": 21.7, "bid_size": 417.0, "ask": 24.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0278, "vega": 0.0181, "theta": -0.0077, "rho": -0.0479, "theo": 23.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MULL270319C00038000", "bid": 0.05, "bid_size": 3600.0, "ask": 1.2, "ask_size": 3359.0, "iv": 1.1157, "open_interest": 303.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0238, "vega": 0.0218, "theta": -0.0087, "rho": 0.0064, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "MULL270319P00038000", "bid": 21.9, "bid_size": 403.0, "ask": 24.4, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0277, "vega": 0.0179, "theta": -0.0076, "rho": -0.0478, "theo": 23.4902, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00038200", "bid": 0.05, "bid_size": 3587.0, "ask": 1.2, "ask_size": 3339.0, "iv": 1.1198, "open_interest": 201.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0236, "vega": 0.0217, "theta": -0.0087, "rho": 0.0063, "theo": 0.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-15T10:24:34", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MULL270319P00038200", "bid": 22.1, "bid_size": 402.0, "ask": 24.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0276, "vega": 0.0177, "theta": -0.0075, "rho": -0.0478, "theo": 23.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MULL270319C00038400", "bid": 0.05, "bid_size": 3575.0, "ask": 1.2, "ask_size": 3381.0, "iv": 1.1238, "open_interest": 1.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0234, "vega": 0.0216, "theta": -0.0086, "rho": 0.0062, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MULL270319P00038400", "bid": 22.2, "bid_size": 402.0, "ask": 24.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0274, "vega": 0.0176, "theta": -0.0075, "rho": -0.0471, "theo": 23.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-07T15:05:27", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "MULL270319C00038600", "bid": 0.05, "bid_size": 3570.0, "ask": 1.15, "ask_size": 3403.0, "iv": 1.1162, "open_interest": 1.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0232, "vega": 0.0214, "theta": -0.0086, "rho": 0.0062, "theo": 0.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-06-26T12:51:35", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MULL270319P00038600", "bid": 22.4, "bid_size": 401.0, "ask": 25.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0273, "vega": 0.0173, "theta": -0.0074, "rho": -0.0473, "theo": 24.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "MULL270319C00038800", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3429.0, "iv": 1.1082, "open_interest": 250.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0231, "vega": 0.0213, "theta": -0.0085, "rho": 0.0061, "theo": 0.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MULL270319P00038800", "bid": 22.6, "bid_size": 399.0, "ask": 25.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0272, "vega": 0.0171, "theta": -0.0073, "rho": -0.0472, "theo": 24.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MULL270319C00039000", "bid": 0.05, "bid_size": 3724.0, "ask": 1.15, "ask_size": 3678.0, "iv": 1.1241, "open_interest": 26.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0229, "vega": 0.0211, "theta": -0.0084, "rho": 0.0061, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MULL270319P00039000", "bid": 22.8, "bid_size": 414.0, "ask": 25.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.0271, "vega": 0.017, "theta": -0.0073, "rho": -0.0472, "theo": 24.4551, "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": 23.1500005722046}, {"option": "MULL270319C00039200", "bid": 0.05, "bid_size": 4255.0, "ask": 1.15, "ask_size": 3412.0, "iv": 1.128, "open_interest": 20.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0227, "vega": 0.021, "theta": -0.0084, "rho": 0.006, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-28T11:09:31", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MULL270319P00039200", "bid": 23.0, "bid_size": 413.0, "ask": 25.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.027, "vega": 0.0168, "theta": -0.0072, "rho": -0.0468, "theo": 24.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "MULL270319C00039400", "bid": 0.05, "bid_size": 4244.0, "ask": 1.15, "ask_size": 3314.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0226, "vega": 0.0208, "theta": -0.0083, "rho": 0.0059, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MULL270319P00039400", "bid": 23.2, "bid_size": 413.0, "ask": 25.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0268, "vega": 0.0166, "theta": -0.0071, "rho": -0.0468, "theo": 24.8419, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00039600", "bid": 0.05, "bid_size": 4237.0, "ask": 1.15, "ask_size": 3395.0, "iv": 1.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0224, "vega": 0.0207, "theta": -0.0083, "rho": 0.0059, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MULL270319P00039600", "bid": 23.3, "bid_size": 409.0, "ask": 26.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0267, "vega": 0.0164, "theta": -0.0071, "rho": -0.0461, "theo": 25.0355, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00039800", "bid": 0.05, "bid_size": 4234.0, "ask": 1.2, "ask_size": 3333.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0222, "vega": 0.0205, "theta": -0.0082, "rho": 0.0058, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MULL270319P00039800", "bid": 23.5, "bid_size": 412.0, "ask": 26.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0266, "vega": 0.0162, "theta": -0.007, "rho": -0.0456, "theo": 25.2292, "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": 23.9499998092651}, {"option": "MULL270319C00040000", "bid": 0.5, "bid_size": 2.0, "ask": 0.95, "ask_size": 3786.0, "iv": 1.2004, "open_interest": 229.0, "volume": 0.0, "delta": 0.1432, "gamma": 0.0221, "vega": 0.0204, "theta": -0.0082, "rho": 0.0058, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:58:49", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MULL270319P00040000", "bid": 23.7, "bid_size": 425.0, "ask": 26.4, "ask_size": 45.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0264, "vega": 0.0159, "theta": -0.0069, "rho": -0.0453, "theo": 25.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.44, "last_trade_time": "2026-09-21T15:43:55", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "MULL270319C00040200", "bid": 0.05, "bid_size": 4221.0, "ask": 1.2, "ask_size": 3407.0, "iv": 1.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0219, "vega": 0.0202, "theta": -0.0081, "rho": 0.0057, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00040200", "bid": 23.9, "bid_size": 409.0, "ask": 26.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0263, "vega": 0.0157, "theta": -0.0069, "rho": -0.0456, "theo": 25.6172, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00040400", "bid": 0.05, "bid_size": 4219.0, "ask": 0.95, "ask_size": 3307.0, "iv": 1.1013, "open_interest": 26.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0217, "vega": 0.0201, "theta": -0.0081, "rho": 0.0056, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MULL270319P00040400", "bid": 24.1, "bid_size": 399.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0262, "vega": 0.0155, "theta": -0.0068, "rho": -0.0453, "theo": 25.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MULL270319C00040600", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3300.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0216, "vega": 0.0199, "theta": -0.008, "rho": 0.0056, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00040600", "bid": 24.2, "bid_size": 406.0, "ask": 26.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.026, "vega": 0.0154, "theta": -0.0067, "rho": -0.0446, "theo": 26.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-07-01T10:24:11", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "MULL270319C00040800", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 3372.0, "iv": 1.1464, "open_interest": 1.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0214, "vega": 0.0198, "theta": -0.008, "rho": 0.0055, "theo": 0.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00040800", "bid": 24.4, "bid_size": 406.0, "ask": 27.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0259, "vega": 0.0151, "theta": -0.0066, "rho": -0.0447, "theo": 26.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "MULL270319C00041000", "bid": 0.05, "bid_size": 2.0, "ask": 1.15, "ask_size": 3340.0, "iv": 1.1622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0213, "vega": 0.0196, "theta": -0.0079, "rho": 0.0055, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00041000", "bid": 24.6, "bid_size": 412.0, "ask": 27.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0258, "vega": 0.0149, "theta": -0.0066, "rho": -0.0447, "theo": 26.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-01T10:24:21", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "MULL270319C00041200", "bid": 0.05, "bid_size": 3.0, "ask": 1.15, "ask_size": 3352.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0211, "vega": 0.0195, "theta": -0.0078, "rho": 0.0054, "theo": 0.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00041200", "bid": 24.8, "bid_size": 406.0, "ask": 27.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0256, "vega": 0.0148, "theta": -0.0065, "rho": -0.0439, "theo": 26.5888, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00041400", "bid": 0.05, "bid_size": 3.0, "ask": 1.15, "ask_size": 3341.0, "iv": 1.1695, "open_interest": 1.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0209, "vega": 0.0194, "theta": -0.0078, "rho": 0.0054, "theo": 0.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-07-15T11:00:58", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00041400", "bid": 25.0, "bid_size": 409.0, "ask": 27.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0255, "vega": 0.0146, "theta": -0.0064, "rho": -0.0427, "theo": 26.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "MULL270319C00041600", "bid": 0.05, "bid_size": 2.0, "ask": 1.15, "ask_size": 3347.0, "iv": 1.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0208, "vega": 0.0192, "theta": -0.0077, "rho": 0.0053, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-07-16T09:55:17", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MULL270319P00041600", "bid": 25.2, "bid_size": 397.0, "ask": 27.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0254, "vega": 0.0143, "theta": -0.0064, "rho": -0.0421, "theo": 26.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-07-01T10:24:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MULL270319C00041800", "bid": 0.05, "bid_size": 2.0, "ask": 1.15, "ask_size": 3355.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0206, "vega": 0.0191, "theta": -0.0077, "rho": 0.0053, "theo": 0.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00041800", "bid": 25.3, "bid_size": 405.0, "ask": 28.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0253, "vega": 0.014, "theta": -0.0063, "rho": -0.042, "theo": 27.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "MULL270319C00042000", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 3391.0, "iv": 1.1682, "open_interest": 25.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0205, "vega": 0.0189, "theta": -0.0076, "rho": 0.0052, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-07-02T11:59:08", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00042000", "bid": 25.6, "bid_size": 404.0, "ask": 28.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0252, "vega": 0.0138, "theta": -0.0062, "rho": -0.0423, "theo": 27.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-07-07T12:11:33", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "MULL270319C00042200", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 3352.0, "iv": 1.1717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0203, "vega": 0.0188, "theta": -0.0076, "rho": 0.0052, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00042200", "bid": 25.8, "bid_size": 407.0, "ask": 28.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0251, "vega": 0.0136, "theta": -0.0062, "rho": -0.0418, "theo": 27.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-07-01T10:24:26", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "MULL270319C00042400", "bid": 0.05, "bid_size": 4.0, "ask": 1.1, "ask_size": 3365.0, "iv": 1.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0202, "vega": 0.0187, "theta": -0.0075, "rho": 0.0051, "theo": 0.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00042400", "bid": 26.0, "bid_size": 405.0, "ask": 28.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.025, "vega": 0.0135, "theta": -0.0061, "rho": -0.0404, "theo": 27.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-07-06T09:44:41", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MULL270319C00042600", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3359.0, "iv": 1.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.02, "vega": 0.0185, "theta": -0.0075, "rho": 0.0051, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00042600", "bid": 26.2, "bid_size": 399.0, "ask": 28.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0249, "vega": 0.0132, "theta": -0.006, "rho": -0.0405, "theo": 27.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-13T14:56:17", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MULL270319C00042800", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3342.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0199, "vega": 0.0184, "theta": -0.0074, "rho": 0.005, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00042800", "bid": 26.2, "bid_size": 403.0, "ask": 29.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0248, "vega": 0.013, "theta": -0.0059, "rho": -0.0394, "theo": 28.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-07-01T10:23:45", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MULL270319C00043000", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 3339.0, "iv": 1.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.0197, "vega": 0.0183, "theta": -0.0074, "rho": 0.005, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00043000", "bid": 26.4, "bid_size": 409.0, "ask": 29.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0246, "vega": 0.0127, "theta": -0.0059, "rho": -0.0384, "theo": 28.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-06-29T11:48:51", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "MULL270319C00043200", "bid": 0.05, "bid_size": 7.0, "ask": 1.05, "ask_size": 3338.0, "iv": 1.1766, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0196, "vega": 0.0182, "theta": -0.0073, "rho": 0.0049, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00043200", "bid": 26.7, "bid_size": 402.0, "ask": 29.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0245, "vega": 0.0125, "theta": -0.0058, "rho": -0.0382, "theo": 28.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0499992370605}, {"option": "MULL270319C00043400", "bid": 0.05, "bid_size": 3.0, "ask": 1.05, "ask_size": 3390.0, "iv": 1.18, "open_interest": 25.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0194, "vega": 0.018, "theta": -0.0073, "rho": 0.0049, "theo": 0.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00043400", "bid": 26.8, "bid_size": 408.0, "ask": 29.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.0244, "vega": 0.0122, "theta": -0.0058, "rho": -0.038, "theo": 28.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-01T10:23:49", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MULL270319C00043600", "bid": 0.05, "bid_size": 3.0, "ask": 1.05, "ask_size": 3353.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0193, "vega": 0.0179, "theta": -0.0072, "rho": 0.0048, "theo": 0.4437, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00043600", "bid": 27.0, "bid_size": 403.0, "ask": 29.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0243, "vega": 0.012, "theta": -0.0058, "rho": -0.0381, "theo": 28.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "MULL270319C00043800", "bid": 0.05, "bid_size": 4.0, "ask": 1.1, "ask_size": 3347.0, "iv": 1.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0191, "vega": 0.0178, "theta": -0.0072, "rho": 0.0048, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00043800", "bid": 27.2, "bid_size": 402.0, "ask": 30.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0242, "vega": 0.0119, "theta": -0.0058, "rho": -0.0373, "theo": 29.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-06-29T11:48:43", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "MULL270319C00044000", "bid": 0.05, "bid_size": 3.0, "ask": 1.1, "ask_size": 3369.0, "iv": 1.2027, "open_interest": 25.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.019, "vega": 0.0177, "theta": -0.0071, "rho": 0.0047, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00044000", "bid": 27.4, "bid_size": 417.0, "ask": 30.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.024, "vega": 0.0117, "theta": -0.0058, "rho": -0.037, "theo": 29.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-06-29T11:49:36", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "MULL270319C00044200", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 3445.0, "iv": 1.2061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0189, "vega": 0.0175, "theta": -0.0071, "rho": 0.0047, "theo": 0.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MULL270319P00044200", "bid": 27.6, "bid_size": 409.0, "ask": 30.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0239, "vega": 0.0115, "theta": -0.0058, "rho": -0.0369, "theo": 29.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "MULL270319C00044400", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3334.0, "iv": 1.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0187, "vega": 0.0174, "theta": -0.007, "rho": 0.0046, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00044400", "bid": 27.8, "bid_size": 410.0, "ask": 30.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0238, "vega": 0.0113, "theta": -0.0057, "rho": -0.0364, "theo": 29.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-06-29T12:37:16", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "MULL270319C00044600", "bid": 0.05, "bid_size": 3.0, "ask": 1.05, "ask_size": 3371.0, "iv": 1.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.1133, "gamma": 0.0186, "vega": 0.0173, "theta": -0.007, "rho": 0.0046, "theo": 0.4187, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00044600", "bid": 27.9, "bid_size": 409.0, "ask": 30.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0236, "vega": 0.0112, "theta": -0.0057, "rho": -0.0365, "theo": 29.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-06-29T11:16:36", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MULL270319C00044800", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3389.0, "iv": 1.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0184, "vega": 0.0172, "theta": -0.0069, "rho": 0.0046, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00044800", "bid": 28.2, "bid_size": 407.0, "ask": 31.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0235, "vega": 0.011, "theta": -0.0056, "rho": -0.0361, "theo": 30.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-06-29T11:13:34", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "MULL270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3414.0, "iv": 1.1937, "open_interest": 137.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0183, "vega": 0.017, "theta": -0.0069, "rho": 0.0045, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-09T14:23:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MULL270319P00045000", "bid": 28.4, "bid_size": 406.0, "ask": 31.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0234, "vega": 0.0109, "theta": -0.0056, "rho": -0.0361, "theo": 30.3064, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00045200", "bid": 0.05, "bid_size": 3.0, "ask": 1.05, "ask_size": 3366.0, "iv": 1.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0182, "vega": 0.0169, "theta": -0.0068, "rho": 0.0045, "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": 0.5999999884516}, {"option": "MULL270319P00045200", "bid": 28.5, "bid_size": 400.0, "ask": 31.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0234, "vega": 0.0107, "theta": -0.0056, "rho": -0.0357, "theo": 30.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-06-29T11:47:48", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MULL270319C00045400", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3337.0, "iv": 1.2131, "open_interest": 1.0, "volume": 0.0, "delta": 0.109, "gamma": 0.018, "vega": 0.0168, "theta": -0.0068, "rho": 0.0044, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-16T14:40:09", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00045400", "bid": 28.7, "bid_size": 410.0, "ask": 31.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0233, "vega": 0.0106, "theta": -0.0055, "rho": -0.035, "theo": 30.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-06-29T11:48:09", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "MULL270319C00045600", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3337.0, "iv": 1.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0179, "vega": 0.0167, "theta": -0.0067, "rho": 0.0044, "theo": 0.3955, "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": 0.5999999884516}, {"option": "MULL270319P00045600", "bid": 28.9, "bid_size": 414.0, "ask": 31.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0233, "vega": 0.0104, "theta": -0.0055, "rho": -0.0346, "theo": 30.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-06-29T15:53:26", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "MULL270319C00045800", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3367.0, "iv": 1.2194, "open_interest": 2.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0178, "vega": 0.0166, "theta": -0.0067, "rho": 0.0044, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T11:02:35", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00045800", "bid": 29.1, "bid_size": 417.0, "ask": 32.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0232, "vega": 0.0102, "theta": -0.0054, "rho": -0.0344, "theo": 31.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-06-29T11:48:06", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "MULL270319C00046000", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3344.0, "iv": 1.2226, "open_interest": 1.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0176, "vega": 0.0164, "theta": -0.0066, "rho": 0.0043, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-04T11:05:29", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00046000", "bid": 29.3, "bid_size": 501.0, "ask": 32.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0231, "vega": 0.01, "theta": -0.0054, "rho": -0.0346, "theo": 31.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-06-29T12:37:09", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MULL270319C00046200", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3393.0, "iv": 1.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0175, "vega": 0.0163, "theta": -0.0066, "rho": 0.0043, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00046200", "bid": 29.5, "bid_size": 416.0, "ask": 32.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.023, "vega": 0.0099, "theta": -0.0053, "rho": -0.0345, "theo": 31.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-06-29T11:47:51", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "MULL270319C00046400", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3411.0, "iv": 1.2289, "open_interest": 1.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0174, "vega": 0.0162, "theta": -0.0066, "rho": 0.0042, "theo": 0.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MULL270319P00046400", "bid": 29.7, "bid_size": 412.0, "ask": 32.6, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.023, "vega": 0.0098, "theta": -0.0053, "rho": -0.0336, "theo": 31.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "MULL270319C00046600", "bid": 0.05, "bid_size": 2.0, "ask": 1.05, "ask_size": 3335.0, "iv": 1.232, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0173, "vega": 0.0161, "theta": -0.0065, "rho": 0.0042, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00046600", "bid": 29.9, "bid_size": 407.0, "ask": 32.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0229, "vega": 0.0097, "theta": -0.0052, "rho": -0.0333, "theo": 31.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-06-29T12:37:13", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "MULL270319C00046800", "bid": 0.05, "bid_size": 4.0, "ask": 1.05, "ask_size": 3354.0, "iv": 1.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0171, "vega": 0.016, "theta": -0.0065, "rho": 0.0042, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00046800", "bid": 30.1, "bid_size": 404.0, "ask": 33.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0228, "vega": 0.0095, "theta": -0.0052, "rho": -0.0335, "theo": 32.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-06-29T11:51:58", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "MULL270319C00047000", "bid": 0.05, "bid_size": 7.0, "ask": 1.0, "ask_size": 3410.0, "iv": 1.2251, "open_interest": 26.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.017, "vega": 0.0159, "theta": -0.0064, "rho": 0.0041, "theo": 0.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-07-27T10:57:27", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00047000", "bid": 30.3, "bid_size": 467.0, "ask": 33.2, "ask_size": 47.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0227, "vega": 0.0093, "theta": -0.0051, "rho": -0.0325, "theo": 32.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-06-29T11:09:44", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "MULL270319C00047200", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3358.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0169, "vega": 0.0158, "theta": -0.0064, "rho": 0.0041, "theo": 0.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00047200", "bid": 30.5, "bid_size": 400.0, "ask": 33.4, "ask_size": 38.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0226, "vega": 0.0092, "theta": -0.005, "rho": -0.0295, "theo": 32.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-06-29T11:09:27", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "MULL270319C00047400", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3339.0, "iv": 1.2312, "open_interest": 1.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0168, "vega": 0.0156, "theta": -0.0063, "rho": 0.004, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00047400", "bid": 30.7, "bid_size": 397.0, "ask": 33.6, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0224, "vega": 0.0089, "theta": -0.005, "rho": -0.0282, "theo": 32.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MULL270319C00047600", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3435.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0166, "vega": 0.0155, "theta": -0.0063, "rho": 0.004, "theo": 0.3537, "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": 0.575000012293458}, {"option": "MULL270319P00047600", "bid": 30.9, "bid_size": 409.0, "ask": 33.8, "ask_size": 41.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0222, "vega": 0.0084, "theta": -0.005, "rho": -0.0279, "theo": 32.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-06-29T12:50:05", "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "MULL270319C00047800", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3436.0, "iv": 1.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0165, "vega": 0.0154, "theta": -0.0062, "rho": 0.004, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00047800", "bid": 31.1, "bid_size": 411.0, "ask": 34.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.022, "vega": 0.008, "theta": -0.005, "rho": -0.0276, "theo": 33.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-06-26T13:26:27", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "MULL270319C00048000", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3367.0, "iv": 1.2402, "open_interest": 1.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0164, "vega": 0.0153, "theta": -0.0062, "rho": 0.0039, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-10-08T15:17:17", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00048000", "bid": 31.3, "bid_size": 409.0, "ask": 34.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0219, "vega": 0.0078, "theta": -0.0051, "rho": -0.0278, "theo": 33.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-06-26T13:27:47", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "MULL270319C00048200", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3467.0, "iv": 1.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0163, "vega": 0.0152, "theta": -0.0062, "rho": 0.0039, "theo": 0.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00048200", "bid": 31.5, "bid_size": 404.0, "ask": 34.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0218, "vega": 0.0077, "theta": -0.0051, "rho": -0.0279, "theo": 33.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.9, "last_trade_time": "2026-06-26T13:26:43", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MULL270319C00048400", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3377.0, "iv": 1.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0162, "vega": 0.0151, "theta": -0.0061, "rho": 0.0038, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00048400", "bid": 31.7, "bid_size": 406.0, "ask": 34.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0218, "vega": 0.0076, "theta": -0.0051, "rho": -0.0272, "theo": 33.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-06-29T12:50:11", "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "MULL270319C00048600", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3348.0, "iv": 1.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.016, "vega": 0.015, "theta": -0.0061, "rho": 0.0038, "theo": 0.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00048600", "bid": 31.9, "bid_size": 406.0, "ask": 34.8, "ask_size": 47.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0218, "vega": 0.0075, "theta": -0.005, "rho": -0.0262, "theo": 33.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-06-26T13:28:01", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "MULL270319C00048800", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3333.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0159, "vega": 0.0149, "theta": -0.006, "rho": 0.0038, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00048800", "bid": 32.1, "bid_size": 405.0, "ask": 34.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0218, "vega": 0.0073, "theta": -0.005, "rho": -0.0262, "theo": 34.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-06-26T13:29:08", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "MULL270319C00049000", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3395.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0158, "vega": 0.0148, "theta": -0.006, "rho": 0.0038, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00049000", "bid": 32.3, "bid_size": 404.0, "ask": 35.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0217, "vega": 0.0072, "theta": -0.005, "rho": -0.025, "theo": 34.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-06-29T12:50:01", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "MULL270319C00049200", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3378.0, "iv": 1.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0157, "vega": 0.0147, "theta": -0.006, "rho": 0.0037, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-22T09:30:09", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00049200", "bid": 32.4, "bid_size": 402.0, "ask": 35.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0217, "vega": 0.007, "theta": -0.005, "rho": -0.0222, "theo": 34.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-06-26T13:27:49", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "MULL270319C00049400", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3430.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0156, "vega": 0.0146, "theta": -0.0059, "rho": 0.0037, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00049400", "bid": 32.6, "bid_size": 401.0, "ask": 35.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0216, "vega": 0.0067, "theta": -0.0049, "rho": -0.0219, "theo": 34.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "MULL270319C00049600", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3352.0, "iv": 1.2499, "open_interest": 15.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0155, "vega": 0.0145, "theta": -0.0059, "rho": 0.0036, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-06-29T11:15:19", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MULL270319P00049600", "bid": 32.8, "bid_size": 395.0, "ask": 35.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0214, "vega": 0.0063, "theta": -0.0047, "rho": -0.0218, "theo": 34.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-06-29T11:16:30", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "MULL270319C00049800", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3320.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0154, "vega": 0.0144, "theta": -0.0058, "rho": 0.0036, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00049800", "bid": 33.1, "bid_size": 416.0, "ask": 35.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0213, "vega": 0.006, "theta": -0.0046, "rho": -0.0217, "theo": 35.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-06-26T13:27:56", "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "MULL270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3295.0, "iv": 1.1816, "open_interest": 79.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0152, "vega": 0.0143, "theta": -0.0058, "rho": 0.0036, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T10:06:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00050000", "bid": 33.2, "bid_size": 404.0, "ask": 36.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0211, "vega": 0.0058, "theta": -0.0044, "rho": -0.0218, "theo": 35.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-06-26T13:27:43", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "MULL270319C00050200", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3337.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0151, "vega": 0.0142, "theta": -0.0058, "rho": 0.0036, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MULL270319P00050200", "bid": 33.4, "bid_size": 406.0, "ask": 36.3, "ask_size": 47.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.021, "vega": 0.0058, "theta": -0.0043, "rho": -0.0214, "theo": 35.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-06-26T13:28:40", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MULL270319C00050400", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3433.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.015, "vega": 0.0141, "theta": -0.0057, "rho": 0.0035, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00050400", "bid": 33.6, "bid_size": 399.0, "ask": 36.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0208, "vega": 0.0057, "theta": -0.0042, "rho": -0.0209, "theo": 35.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-06-26T13:43:16", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "MULL270319C00050600", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3327.0, "iv": 1.264, "open_interest": 15.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0149, "vega": 0.014, "theta": -0.0057, "rho": 0.0035, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-06-29T11:15:25", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00050600", "bid": 33.8, "bid_size": 406.0, "ask": 36.7, "ask_size": 41.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0207, "vega": 0.0056, "theta": -0.004, "rho": -0.021, "theo": 35.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-06-29T14:49:16", "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "MULL270319C00050800", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3342.0, "iv": 1.2668, "open_interest": 16.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0148, "vega": 0.0139, "theta": -0.0056, "rho": 0.0035, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-06-29T11:14:56", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00050800", "bid": 34.0, "bid_size": 410.0, "ask": 36.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0206, "vega": 0.0055, "theta": -0.0039, "rho": -0.0205, "theo": 36.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-06-29T13:44:38", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "MULL270319C00051000", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3345.0, "iv": 1.2695, "open_interest": 6.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0147, "vega": 0.0138, "theta": -0.0056, "rho": 0.0034, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-06-29T11:14:56", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00051000", "bid": 34.2, "bid_size": 395.0, "ask": 37.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0204, "vega": 0.0054, "theta": -0.0038, "rho": -0.0202, "theo": 36.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "MULL270319C00051200", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3394.0, "iv": 1.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0146, "vega": 0.0137, "theta": -0.0056, "rho": 0.0034, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MULL270319P00051200", "bid": 34.4, "bid_size": 402.0, "ask": 37.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0202, "vega": 0.0053, "theta": -0.0036, "rho": -0.0178, "theo": 36.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-06-26T13:28:16", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "MULL270319C00051400", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3355.0, "iv": 1.275, "open_interest": 15.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0145, "vega": 0.0136, "theta": -0.0055, "rho": 0.0034, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-06-29T11:15:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MULL270319P00051400", "bid": 34.6, "bid_size": 395.0, "ask": 37.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.02, "vega": 0.0051, "theta": -0.0035, "rho": -0.0155, "theo": 36.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "MULL270319C00051600", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3354.0, "iv": 1.2777, "open_interest": 16.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0144, "vega": 0.0135, "theta": -0.0055, "rho": 0.0033, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-29T11:54:23", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MULL270319P00051600", "bid": 34.8, "bid_size": 396.0, "ask": 37.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0197, "vega": 0.0047, "theta": -0.0035, "rho": -0.0155, "theo": 36.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.3, "last_trade_time": "2026-06-26T13:28:28", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "MULL270319C00051800", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3371.0, "iv": 1.2804, "open_interest": 13.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0143, "vega": 0.0134, "theta": -0.0055, "rho": 0.0033, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-06-29T11:15:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MULL270319P00051800", "bid": 35.0, "bid_size": 391.0, "ask": 37.9, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0194, "vega": 0.0044, "theta": -0.0035, "rho": -0.0154, "theo": 37.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "MULL270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3448.0, "iv": 1.269, "open_interest": 290.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0142, "vega": 0.0133, "theta": -0.0054, "rho": 0.0033, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MULL270319P00052000", "bid": 35.2, "bid_size": 395.0, "ask": 38.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0191, "vega": 0.004, "theta": -0.0035, "rho": -0.0151, "theo": 37.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "MULL270319C00052200", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3347.0, "iv": 1.2858, "open_interest": 2.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0141, "vega": 0.0132, "theta": -0.0054, "rho": 0.0032, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-06-29T13:00:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00052200", "bid": 35.4, "bid_size": 395.0, "ask": 38.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0188, "vega": 0.0039, "theta": -0.0034, "rho": -0.0149, "theo": 37.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "MULL270319C00052400", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 3336.0, "iv": 1.2885, "open_interest": 6.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.014, "vega": 0.0132, "theta": -0.0054, "rho": 0.0032, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-06-29T11:14:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00052400", "bid": 35.6, "bid_size": 395.0, "ask": 38.5, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0185, "vega": 0.0039, "theta": -0.0034, "rho": -0.0148, "theo": 37.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-06-26T13:35:24", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "MULL270319C00052600", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3341.0, "iv": 1.2911, "open_interest": 1.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0139, "vega": 0.0131, "theta": -0.0053, "rho": 0.0032, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00052600", "bid": 35.8, "bid_size": 396.0, "ask": 38.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0182, "vega": 0.0038, "theta": -0.0034, "rho": -0.0148, "theo": 37.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "MULL270319C00052800", "bid": 0.05, "bid_size": 2.0, "ask": 0.95, "ask_size": 3382.0, "iv": 1.2937, "open_interest": 9.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0138, "vega": 0.013, "theta": -0.0053, "rho": 0.0032, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00052800", "bid": 36.0, "bid_size": 395.0, "ask": 38.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0179, "vega": 0.0037, "theta": -0.0034, "rho": -0.0148, "theo": 38.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-06-26T13:32:23", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MULL270319C00053000", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3373.0, "iv": 1.3102, "open_interest": 4.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0137, "vega": 0.0129, "theta": -0.0052, "rho": 0.0031, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-21T12:36:02", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00053000", "bid": 36.2, "bid_size": 408.0, "ask": 39.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0176, "vega": 0.0036, "theta": -0.0034, "rho": -0.0149, "theo": 38.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MULL270319C00053200", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 3382.0, "iv": 1.3128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0136, "vega": 0.0128, "theta": -0.0052, "rho": 0.0031, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00053200", "bid": 36.4, "bid_size": 409.0, "ask": 39.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0173, "vega": 0.0036, "theta": -0.0034, "rho": -0.0145, "theo": 38.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-06-29T13:44:42", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "MULL270319C00053400", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3411.0, "iv": 1.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0135, "vega": 0.0127, "theta": -0.0052, "rho": 0.0031, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 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": "MULL270319P00053400", "bid": 36.6, "bid_size": 411.0, "ask": 39.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.017, "vega": 0.0036, "theta": -0.0033, "rho": -0.0142, "theo": 38.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-06-29T13:05:38", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "MULL270319C00053600", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3459.0, "iv": 1.3042, "open_interest": 1001.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0134, "vega": 0.0126, "theta": -0.0051, "rho": 0.0031, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-12T09:30:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270319P00053600", "bid": 36.8, "bid_size": 405.0, "ask": 39.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0168, "vega": 0.0035, "theta": -0.0033, "rho": -0.0142, "theo": 38.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MULL270319C00053800", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3370.0, "iv": 1.3068, "open_interest": 15.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0133, "vega": 0.0125, "theta": -0.0051, "rho": 0.003, "theo": 0.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-06-29T11:14:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL270319P00053800", "bid": 37.0, "bid_size": 402.0, "ask": 39.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0165, "vega": 0.0034, "theta": -0.0033, "rho": -0.0143, "theo": 39.0203, "change": 0.0, "open": 0.0, "high": 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": "MULL270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3386.0, "iv": 1.3093, "open_interest": 340.0, "volume": 0.0, "delta": 0.0729, "gamma": 0.0132, "vega": 0.0124, "theta": -0.0051, "rho": 0.003, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:04:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL270319P00054000", "bid": 37.2, "bid_size": 404.0, "ask": 40.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0162, "vega": 0.0034, "theta": -0.0033, "rho": -0.0134, "theo": 39.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MULL270319C00054200", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3468.0, "iv": 1.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0131, "vega": 0.0124, "theta": -0.005, "rho": 0.003, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL270319P00054200", "bid": 37.4, "bid_size": 402.0, "ask": 40.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.016, "vega": 0.0033, "theta": -0.0032, "rho": -0.0111, "theo": 39.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "MULL270319C00054400", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3481.0, "iv": 1.2856, "open_interest": 81.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.013, "vega": 0.0123, "theta": -0.005, "rho": 0.003, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T09:41:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL270319P00054400", "bid": 37.6, "bid_size": 401.0, "ask": 40.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0157, "vega": 0.0031, "theta": -0.0031, "rho": -0.0101, "theo": 39.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "MULL270319C00054600", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 3518.0, "iv": 1.2881, "open_interest": 44.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0129, "vega": 0.0122, "theta": -0.005, "rho": 0.0029, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-25T14:21:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MULL270319P00054600", "bid": 37.8, "bid_size": 403.0, "ask": 40.7, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0154, "vega": 0.0029, "theta": -0.0028, "rho": -0.01, "theo": 39.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "MULL270617C00001000", "bid": 12.8, "bid_size": 252.0, "ask": 15.1, "ask_size": 252.0, "iv": 2.5227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0009, "vega": 0.0027, "theta": 0.0, "rho": 0.0028, "theo": 13.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-16T15:20:25", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MULL270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1170.0, "iv": 3.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0014, "rho": -0.0018, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00002000", "bid": 11.8, "bid_size": 250.0, "ask": 14.1, "ask_size": 250.0, "iv": 1.7466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0021, "vega": 0.0052, "theta": 0.0, "rho": 0.0065, "theo": 13.0468, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3343.0, "iv": 2.2662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.002, "vega": 0.0053, "theta": -0.0022, "rho": -0.0032, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:54:20", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MULL270617C00003000", "bid": 10.8, "bid_size": 251.0, "ask": 13.1, "ask_size": 251.0, "iv": 1.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0036, "vega": 0.0079, "theta": -0.0006, "rho": 0.0103, "theo": 12.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MULL270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1197.0, "iv": 1.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0034, "vega": 0.0079, "theta": -0.0029, "rho": -0.0048, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00004000", "bid": 9.9, "bid_size": 447.0, "ask": 12.2, "ask_size": 403.0, "iv": 1.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0054, "vega": 0.0108, "theta": -0.0014, "rho": 0.0141, "theo": 11.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-10-15T10:33:50", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MULL270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2817.0, "iv": 1.5476, "open_interest": 1.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0052, "vega": 0.0108, "theta": -0.0035, "rho": -0.0067, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T10:14:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MULL270617C00005000", "bid": 9.0, "bid_size": 495.0, "ask": 11.3, "ask_size": 494.0, "iv": 1.1054, "open_interest": 5.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0074, "vega": 0.0139, "theta": -0.0022, "rho": 0.0178, "theo": 10.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-09-10T14:46:13", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MULL270617P00005000", "bid": 0.2, "bid_size": 1892.0, "ask": 0.75, "ask_size": 1946.0, "iv": 1.2241, "open_interest": 10.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0073, "vega": 0.0139, "theta": -0.0041, "rho": -0.0089, "theo": 0.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-09T12:02:53", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MULL270617C00006000", "bid": 8.2, "bid_size": 507.0, "ask": 10.5, "ask_size": 508.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0097, "vega": 0.0172, "theta": -0.003, "rho": 0.0212, "theo": 9.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MULL270617P00006000", "bid": 0.05, "bid_size": 2862.0, "ask": 1.15, "ask_size": 2684.0, "iv": 1.1271, "open_interest": 1.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0097, "vega": 0.0172, "theta": -0.0048, "rho": -0.0115, "theo": 0.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-24T12:52:11", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MULL270617C00007000", "bid": 7.5, "bid_size": 507.0, "ask": 9.7, "ask_size": 507.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0122, "vega": 0.0206, "theta": -0.0038, "rho": 0.0242, "theo": 8.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MULL270617P00007000", "bid": 0.15, "bid_size": 2918.0, "ask": 1.7, "ask_size": 2649.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0123, "vega": 0.0206, "theta": -0.0054, "rho": -0.0145, "theo": 1.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MULL270617C00008000", "bid": 6.8, "bid_size": 720.0, "ask": 8.6, "ask_size": 707.0, "iv": 0.932, "open_interest": 161.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0149, "vega": 0.0241, "theta": -0.0046, "rho": 0.0266, "theo": 8.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-10-19T11:14:20", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "MULL270617P00008000", "bid": 0.45, "bid_size": 2710.0, "ask": 2.0, "ask_size": 3440.0, "iv": 1.1127, "open_interest": 5.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.015, "vega": 0.0241, "theta": -0.0061, "rho": -0.0179, "theo": 1.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T12:47:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MULL270617C00009000", "bid": 6.2, "bid_size": 515.0, "ask": 8.4, "ask_size": 553.0, "iv": 1.0234, "open_interest": 4.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0175, "vega": 0.0274, "theta": -0.0054, "rho": 0.0284, "theo": 7.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-08-17T09:45:22", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MULL270617P00009000", "bid": 0.85, "bid_size": 2322.0, "ask": 2.35, "ask_size": 2778.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0176, "vega": 0.0275, "theta": -0.0067, "rho": -0.0216, "theo": 1.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MULL270617C00010000", "bid": 6.1, "bid_size": 1048.0, "ask": 7.7, "ask_size": 1075.0, "iv": 1.0731, "open_interest": 125.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.02, "vega": 0.0306, "theta": -0.0062, "rho": 0.0297, "theo": 7.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T09:59:07", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MULL270617P00010000", "bid": 1.35, "bid_size": 2294.0, "ask": 2.75, "ask_size": 2537.0, "iv": 1.1007, "open_interest": 146.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0202, "vega": 0.0307, "theta": -0.0073, "rho": -0.0257, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-06T12:24:43", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MULL270617C00011000", "bid": 5.1, "bid_size": 1086.0, "ask": 7.3, "ask_size": 1110.0, "iv": 1.0103, "open_interest": 21.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0222, "vega": 0.0336, "theta": -0.0069, "rho": 0.0305, "theo": 6.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T10:35:49", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MULL270617P00011000", "bid": 1.85, "bid_size": 2377.0, "ask": 3.2, "ask_size": 2852.0, "iv": 1.0943, "open_interest": 20.0, "volume": 0.0, "delta": -0.2119, "gamma": 0.0226, "vega": 0.0337, "theta": -0.0078, "rho": -0.03, "theo": 2.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-18T10:31:56", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "MULL270617C00012000", "bid": 4.7, "bid_size": 1281.0, "ask": 6.8, "ask_size": 1287.0, "iv": 1.014, "open_interest": 91.0, "volume": 20.0, "delta": 0.7537, "gamma": 0.0243, "vega": 0.0362, "theta": -0.0075, "rho": 0.031, "theo": 6.0347, "change": -1.2, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T15:55:44", "percent_change": -17.3913, "prev_day_close": 6.89999985694885}, {"option": "MULL270617P00012000", "bid": 2.35, "bid_size": 2388.0, "ask": 3.7, "ask_size": 2787.0, "iv": 1.0843, "open_interest": 9.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0247, "vega": 0.0364, "theta": -0.0083, "rho": -0.0343, "theo": 3.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-16T13:35:55", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MULL270617C00013000", "bid": 4.4, "bid_size": 1113.0, "ask": 6.4, "ask_size": 1107.0, "iv": 1.0328, "open_interest": 10.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.026, "vega": 0.0385, "theta": -0.0081, "rho": 0.031, "theo": 5.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-10-12T11:02:04", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MULL270617P00013000", "bid": 2.9, "bid_size": 2382.0, "ask": 4.2, "ask_size": 2486.0, "iv": 1.0723, "open_interest": 17.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0266, "vega": 0.0387, "theta": -0.0087, "rho": -0.039, "theo": 3.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:02:56", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MULL270617C00014000", "bid": 4.5, "bid_size": 1457.0, "ask": 5.1, "ask_size": 533.0, "iv": 0.9796, "open_interest": 82.0, "volume": 2.0, "delta": 0.6935, "gamma": 0.0275, "vega": 0.0404, "theta": -0.0086, "rho": 0.0309, "theo": 5.1947, "change": -0.85, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-02T15:16:28", "percent_change": -14.1667, "prev_day_close": 6.0}, {"option": "MULL270617P00014000", "bid": 3.9, "bid_size": 2473.0, "ask": 4.9, "ask_size": 2223.0, "iv": 1.133, "open_interest": 886.0, "volume": 5.0, "delta": -0.3042, "gamma": 0.0282, "vega": 0.0406, "theta": -0.009, "rho": -0.0432, "theo": 4.1707, "change": 0.3, "open": 3.9, "high": 4.3, "low": 3.9, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T12:45:29", "percent_change": 7.5, "prev_day_close": 3.99999988079071}, {"option": "MULL270617C00014400", "bid": 4.4, "bid_size": 1404.0, "ask": 5.1, "ask_size": 621.0, "iv": 1.0029, "open_interest": 3.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.028, "vega": 0.0411, "theta": -0.0088, "rho": 0.0308, "theo": 5.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-10-23T09:35:08", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MULL270617P00014400", "bid": 3.6, "bid_size": 2383.0, "ask": 5.0, "ask_size": 1528.0, "iv": 1.047, "open_interest": 3.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0288, "vega": 0.0413, "theta": -0.0091, "rho": -0.0451, "theo": 4.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T09:57:23", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MULL270617C00014800", "bid": 4.2, "bid_size": 1593.0, "ask": 5.0, "ask_size": 1048.0, "iv": 1.0007, "open_interest": 1.0, "volume": 0.0, "delta": 0.6701, "gamma": 0.0285, "vega": 0.0418, "theta": -0.0089, "rho": 0.0306, "theo": 4.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-23T09:35:08", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "MULL270617P00014800", "bid": 3.8, "bid_size": 2163.0, "ask": 5.2, "ask_size": 1045.0, "iv": 1.0342, "open_interest": 27.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0293, "vega": 0.0419, "theta": -0.0092, "rho": -0.0469, "theo": 4.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-07T12:12:44", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MULL270617C00015200", "bid": 4.2, "bid_size": 1546.0, "ask": 5.0, "ask_size": 1098.0, "iv": 1.0325, "open_interest": 2.0, "volume": 1.0, "delta": 0.6586, "gamma": 0.0289, "vega": 0.0423, "theta": -0.0091, "rho": 0.0304, "theo": 4.7664, "change": 0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:03:30", "percent_change": 2.7027, "prev_day_close": 5.55000019073486}, {"option": "MULL270617P00015200", "bid": 4.2, "bid_size": 2123.0, "ask": 5.5, "ask_size": 1207.0, "iv": 1.0558, "open_interest": 16.0, "volume": 0.0, "delta": -0.3399, "gamma": 0.0297, "vega": 0.0425, "theta": -0.0093, "rho": -0.0486, "theo": 4.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T13:02:53", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MULL270617C00015600", "bid": 4.0, "bid_size": 1597.0, "ask": 5.3, "ask_size": 1114.0, "iv": 1.0742, "open_interest": 20.0, "volume": 7.0, "delta": 0.6473, "gamma": 0.0293, "vega": 0.0429, "theta": -0.0092, "rho": 0.0302, "theo": 4.6348, "change": -0.6, "open": 6.3, "high": 6.3, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T14:01:57", "percent_change": -11.215, "prev_day_close": 5.34999990463257}, {"option": "MULL270617P00015600", "bid": 4.5, "bid_size": 2104.0, "ask": 5.8, "ask_size": 1443.0, "iv": 1.0641, "open_interest": 2.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0302, "vega": 0.043, "theta": -0.0094, "rho": -0.0502, "theo": 5.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T14:49:08", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MULL270617C00016000", "bid": 3.8, "bid_size": 1692.0, "ask": 5.2, "ask_size": 1150.0, "iv": 1.068, "open_interest": 52.0, "volume": 11.0, "delta": 0.6362, "gamma": 0.0297, "vega": 0.0433, "theta": -0.0094, "rho": 0.03, "theo": 4.5083, "change": -0.6, "open": 4.6, "high": 4.65, "low": 4.6, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T14:01:57", "percent_change": -11.4286, "prev_day_close": 5.25}, {"option": "MULL270617P00016000", "bid": 4.8, "bid_size": 2113.0, "ask": 6.1, "ask_size": 1535.0, "iv": 1.0713, "open_interest": 10.0, "volume": 0.0, "delta": -0.363, "gamma": 0.0306, "vega": 0.0435, "theta": -0.0095, "rho": -0.0519, "theo": 5.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T13:27:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MULL270617C00016400", "bid": 3.6, "bid_size": 1787.0, "ask": 5.1, "ask_size": 2005.0, "iv": 1.0609, "open_interest": 8.0, "volume": 21.0, "delta": 0.6252, "gamma": 0.03, "vega": 0.0438, "theta": -0.0095, "rho": 0.0298, "theo": 4.3867, "change": -0.6, "open": 5.3, "high": 5.3, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:23:18", "percent_change": -11.7647, "prev_day_close": 5.10000014305115}, {"option": "MULL270617P00016400", "bid": 5.0, "bid_size": 1142.0, "ask": 6.3, "ask_size": 500.0, "iv": 1.0546, "open_interest": 5.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0309, "vega": 0.0439, "theta": -0.0095, "rho": -0.0536, "theo": 5.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-09-21T10:16:21", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MULL270617C00016800", "bid": 3.6, "bid_size": 1690.0, "ask": 5.1, "ask_size": 1977.0, "iv": 1.0871, "open_interest": 12.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0302, "vega": 0.0442, "theta": -0.0096, "rho": 0.0295, "theo": 4.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T15:51:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MULL270617P00016800", "bid": 5.3, "bid_size": 1095.0, "ask": 6.6, "ask_size": 692.0, "iv": 1.0599, "open_interest": 9.0, "volume": 0.0, "delta": -0.3855, "gamma": 0.0313, "vega": 0.0443, "theta": -0.0096, "rho": -0.0554, "theo": 5.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:16:41", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MULL270617C00017000", "bid": 3.6, "bid_size": 1675.0, "ask": 5.1, "ask_size": 2048.0, "iv": 1.0998, "open_interest": 46.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0304, "vega": 0.0444, "theta": -0.0096, "rho": 0.0294, "theo": 4.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T15:51:09", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MULL270617P00017000", "bid": 5.5, "bid_size": 1121.0, "ask": 6.8, "ask_size": 909.0, "iv": 1.0735, "open_interest": 10.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0314, "vega": 0.0445, "theta": -0.0096, "rho": -0.0561, "theo": 6.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T09:51:41", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MULL270617C00017200", "bid": 3.4, "bid_size": 1826.0, "ask": 4.9, "ask_size": 2071.0, "iv": 1.0671, "open_interest": 2.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0305, "vega": 0.0445, "theta": -0.0097, "rho": 0.0293, "theo": 4.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-27T09:47:33", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MULL270617P00017200", "bid": 5.6, "bid_size": 1117.0, "ask": 7.0, "ask_size": 1744.0, "iv": 1.0755, "open_interest": 10.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.0316, "vega": 0.0446, "theta": -0.0096, "rho": -0.057, "theo": 6.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-11T12:25:15", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MULL270617C00017400", "bid": 3.5, "bid_size": 1697.0, "ask": 4.9, "ask_size": 2179.0, "iv": 1.0905, "open_interest": 30.0, "volume": 2.0, "delta": 0.5986, "gamma": 0.0306, "vega": 0.0447, "theta": -0.0097, "rho": 0.0291, "theo": 4.1026, "change": -0.3, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:55:37", "percent_change": -6.66667, "prev_day_close": 4.5}, {"option": "MULL270617P00017400", "bid": 5.6, "bid_size": 1137.0, "ask": 7.1, "ask_size": 1729.0, "iv": 1.055, "open_interest": 2.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0317, "vega": 0.0448, "theta": -0.0096, "rho": -0.0579, "theo": 6.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-10-26T10:28:38", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MULL270617C00017600", "bid": 3.4, "bid_size": 1823.0, "ask": 4.8, "ask_size": 2180.0, "iv": 1.08, "open_interest": 23.0, "volume": 2.0, "delta": 0.5935, "gamma": 0.0307, "vega": 0.0448, "theta": -0.0098, "rho": 0.029, "theo": 4.049, "change": -0.65, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:55:37", "percent_change": -13.6842, "prev_day_close": 4.75}, {"option": "MULL270617P00017600", "bid": 5.9, "bid_size": 1116.0, "ask": 7.2, "ask_size": 1650.0, "iv": 1.0677, "open_interest": 0.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0318, "vega": 0.0449, "theta": -0.0096, "rho": -0.0587, "theo": 6.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MULL270617C00017800", "bid": 3.3, "bid_size": 1799.0, "ask": 4.8, "ask_size": 2106.0, "iv": 1.0806, "open_interest": 2.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0308, "vega": 0.045, "theta": -0.0098, "rho": 0.0288, "theo": 3.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-28T09:36:07", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MULL270617P00017800", "bid": 6.0, "bid_size": 887.0, "ask": 7.4, "ask_size": 868.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0319, "vega": 0.045, "theta": -0.0097, "rho": -0.0593, "theo": 6.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MULL270617C00018000", "bid": 3.2, "bid_size": 1866.0, "ask": 4.7, "ask_size": 2125.0, "iv": 1.0699, "open_interest": 177.0, "volume": 3.0, "delta": 0.5833, "gamma": 0.0309, "vega": 0.0451, "theta": -0.0099, "rho": 0.0287, "theo": 3.9449, "change": -0.2, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T09:58:57", "percent_change": -4.34783, "prev_day_close": 4.60000014305115}, {"option": "MULL270617P00018000", "bid": 6.1, "bid_size": 1134.0, "ask": 7.5, "ask_size": 909.0, "iv": 1.0592, "open_interest": 42.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0321, "vega": 0.0451, "theta": -0.0097, "rho": -0.06, "theo": 6.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T10:28:02", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MULL270617C00018200", "bid": 3.3, "bid_size": 1781.0, "ask": 4.7, "ask_size": 2140.0, "iv": 1.0922, "open_interest": 50.0, "volume": 4.0, "delta": 0.5782, "gamma": 0.031, "vega": 0.0452, "theta": -0.0099, "rho": 0.0286, "theo": 3.8943, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.25, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T09:58:57", "percent_change": -7.6087, "prev_day_close": 4.60000014305115}, {"option": "MULL270617P00018200", "bid": 6.3, "bid_size": 959.0, "ask": 7.7, "ask_size": 868.0, "iv": 1.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0322, "vega": 0.0452, "theta": -0.0097, "rho": -0.0607, "theo": 6.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MULL270617C00018400", "bid": 3.1, "bid_size": 1887.0, "ask": 4.6, "ask_size": 2146.0, "iv": 1.0701, "open_interest": 2.0, "volume": 0.0, "delta": 0.5733, "gamma": 0.031, "vega": 0.0453, "theta": -0.0099, "rho": 0.0284, "theo": 3.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-23T09:39:33", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MULL270617P00018400", "bid": 6.4, "bid_size": 1041.0, "ask": 7.8, "ask_size": 851.0, "iv": 1.061, "open_interest": 1.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0323, "vega": 0.0453, "theta": -0.0097, "rho": -0.0615, "theo": 7.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-15T11:04:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MULL270617C00018600", "bid": 3.0, "bid_size": 1736.0, "ask": 4.7, "ask_size": 1972.0, "iv": 1.0809, "open_interest": 5.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.0311, "vega": 0.0454, "theta": -0.01, "rho": 0.0282, "theo": 3.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-29T14:50:45", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MULL270617P00018600", "bid": 6.5, "bid_size": 334.0, "ask": 7.9, "ask_size": 50.0, "iv": 1.0506, "open_interest": 1.0, "volume": 0.0, "delta": -0.4333, "gamma": 0.0324, "vega": 0.0454, "theta": -0.0097, "rho": -0.0622, "theo": 7.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T09:40:07", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MULL270617C00018800", "bid": 3.1, "bid_size": 1833.0, "ask": 4.5, "ask_size": 2175.0, "iv": 1.0806, "open_interest": 1.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0312, "vega": 0.0455, "theta": -0.01, "rho": 0.0281, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-29T14:50:45", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MULL270617P00018800", "bid": 6.7, "bid_size": 1040.0, "ask": 8.1, "ask_size": 866.0, "iv": 1.0621, "open_interest": 10.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0324, "vega": 0.0455, "theta": -0.0097, "rho": -0.0631, "theo": 7.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-14T10:02:38", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MULL270617C00019000", "bid": 3.1, "bid_size": 1850.0, "ask": 4.2, "ask_size": 2202.0, "iv": 1.0582, "open_interest": 25.0, "volume": 2.0, "delta": 0.5586, "gamma": 0.0312, "vega": 0.0456, "theta": -0.01, "rho": 0.028, "theo": 3.7011, "change": -0.3, "open": 4.2, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T11:27:34", "percent_change": -6.97675, "prev_day_close": 4.30000007152557}, {"option": "MULL270617P00019000", "bid": 6.8, "bid_size": 784.0, "ask": 8.2, "ask_size": 193.0, "iv": 1.0514, "open_interest": 48.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.0325, "vega": 0.0456, "theta": -0.0097, "rho": -0.0638, "theo": 7.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-13T10:43:33", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MULL270617C00019200", "bid": 2.9, "bid_size": 1927.0, "ask": 4.4, "ask_size": 2163.0, "iv": 1.0684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0313, "vega": 0.0457, "theta": -0.0101, "rho": 0.0278, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-20T15:57:15", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MULL270617P00019200", "bid": 7.0, "bid_size": 1140.0, "ask": 8.4, "ask_size": 731.0, "iv": 1.0624, "open_interest": 1.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.0326, "vega": 0.0457, "theta": -0.0097, "rho": -0.0647, "theo": 7.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-06T09:36:14", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MULL270617C00019400", "bid": 2.8, "bid_size": 1809.0, "ask": 4.5, "ask_size": 2052.0, "iv": 1.0785, "open_interest": 15.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0313, "vega": 0.0458, "theta": -0.0101, "rho": 0.0277, "theo": 3.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-10-20T15:57:15", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MULL270617P00019400", "bid": 7.1, "bid_size": 360.0, "ask": 8.7, "ask_size": 313.0, "iv": 1.0733, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0327, "vega": 0.0458, "theta": -0.0097, "rho": -0.0654, "theo": 7.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-07-17T11:50:18", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MULL270617C00019600", "bid": 2.9, "bid_size": 1311.0, "ask": 4.3, "ask_size": 2080.0, "iv": 1.0776, "open_interest": 6.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0314, "vega": 0.0458, "theta": -0.0101, "rho": 0.0275, "theo": 3.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-10-29T15:46:53", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MULL270617P00019600", "bid": 7.3, "bid_size": 408.0, "ask": 8.8, "ask_size": 345.0, "iv": 1.073, "open_interest": 64.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0327, "vega": 0.0458, "theta": -0.0097, "rho": -0.0662, "theo": 8.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-17T12:00:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MULL270617C00019800", "bid": 2.9, "bid_size": 1871.0, "ask": 4.2, "ask_size": 2213.0, "iv": 1.0764, "open_interest": 7.0, "volume": 0.0, "delta": 0.5398, "gamma": 0.0314, "vega": 0.0459, "theta": -0.0102, "rho": 0.0274, "theo": 3.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-29T15:46:53", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MULL270617P00019800", "bid": 7.4, "bid_size": 926.0, "ask": 9.0, "ask_size": 1106.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0328, "vega": 0.0458, "theta": -0.0097, "rho": -0.0668, "theo": 8.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-07-17T11:51:50", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "MULL270617C00020000", "bid": 2.9, "bid_size": 1908.0, "ask": 3.8, "ask_size": 2259.0, "iv": 1.0425, "open_interest": 287.0, "volume": 12.0, "delta": 0.5352, "gamma": 0.0314, "vega": 0.046, "theta": -0.0102, "rho": 0.0272, "theo": 3.4787, "change": -0.3, "open": 3.7, "high": 4.2, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T13:04:21", "percent_change": -7.89474, "prev_day_close": 3.79999995231628}, {"option": "MULL270617P00020000", "bid": 7.6, "bid_size": 1113.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.0612, "open_interest": 126.0, "volume": 1.0, "delta": -0.4679, "gamma": 0.0329, "vega": 0.0459, "theta": -0.0097, "rho": -0.0675, "theo": 8.3427, "change": 0.16, "open": 8.01, "high": 8.01, "low": 8.01, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-02T11:45:49", "percent_change": 2.03821, "prev_day_close": 7.85000014305115}, {"option": "MULL270617C00020200", "bid": 2.8, "bid_size": 1940.0, "ask": 4.3, "ask_size": 2305.0, "iv": 1.0954, "open_interest": 6.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0314, "vega": 0.046, "theta": -0.0102, "rho": 0.0271, "theo": 3.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-10-12T13:20:31", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MULL270617P00020200", "bid": 7.7, "bid_size": 947.0, "ask": 9.3, "ask_size": 999.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.0329, "vega": 0.0459, "theta": -0.0097, "rho": -0.0683, "theo": 8.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MULL270617C00020400", "bid": 2.7, "bid_size": 1837.0, "ask": 4.2, "ask_size": 2144.0, "iv": 1.083, "open_interest": 1.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0315, "vega": 0.046, "theta": -0.0102, "rho": 0.0269, "theo": 3.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-12T13:20:31", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MULL270617P00020400", "bid": 7.8, "bid_size": 336.0, "ask": 9.3, "ask_size": 64.0, "iv": 1.0487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.033, "vega": 0.0459, "theta": -0.0096, "rho": -0.0691, "theo": 8.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-07-29T15:47:31", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MULL270617C00020600", "bid": 2.55, "bid_size": 1888.0, "ask": 4.2, "ask_size": 2152.0, "iv": 1.0758, "open_interest": 9.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0102, "rho": 0.0268, "theo": 3.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-07T15:53:02", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MULL270617P00020600", "bid": 8.1, "bid_size": 354.0, "ask": 9.6, "ask_size": 309.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.482, "gamma": 0.033, "vega": 0.0459, "theta": -0.0096, "rho": -0.0696, "theo": 8.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MULL270617C00020800", "bid": 2.5, "bid_size": 1907.0, "ask": 4.1, "ask_size": 2171.0, "iv": 1.0685, "open_interest": 2.0, "volume": 0.0, "delta": 0.5173, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0102, "rho": 0.0266, "theo": 3.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-07T15:53:02", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MULL270617P00020800", "bid": 8.3, "bid_size": 353.0, "ask": 9.8, "ask_size": 331.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.033, "vega": 0.0459, "theta": -0.0096, "rho": -0.0701, "theo": 8.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MULL270617C00021000", "bid": 2.55, "bid_size": 1893.0, "ask": 4.1, "ask_size": 2187.0, "iv": 1.0828, "open_interest": 54.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.0264, "theo": 3.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-19T10:11:17", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MULL270617P00021000", "bid": 8.4, "bid_size": 355.0, "ask": 9.9, "ask_size": 305.0, "iv": 1.0778, "open_interest": 6.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0331, "vega": 0.0459, "theta": -0.0096, "rho": -0.0708, "theo": 9.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-13T11:29:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MULL270617C00021200", "bid": 2.45, "bid_size": 1928.0, "ask": 4.1, "ask_size": 2196.0, "iv": 1.0806, "open_interest": 1.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.0263, "theo": 3.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-06T15:50:50", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MULL270617P00021200", "bid": 8.6, "bid_size": 355.0, "ask": 10.1, "ask_size": 324.0, "iv": 1.0872, "open_interest": 1.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0331, "vega": 0.0459, "theta": -0.0096, "rho": -0.0713, "theo": 9.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-07-02T15:19:30", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MULL270617C00021400", "bid": 2.4, "bid_size": 1944.0, "ask": 4.0, "ask_size": 2220.0, "iv": 1.0729, "open_interest": 1.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.0261, "theo": 3.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-10-14T10:04:25", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MULL270617P00021400", "bid": 8.6, "bid_size": 361.0, "ask": 10.2, "ask_size": 278.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0331, "vega": 0.0459, "theta": -0.0096, "rho": -0.072, "theo": 9.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MULL270617C00021600", "bid": 2.4, "bid_size": 1946.0, "ask": 4.0, "ask_size": 2197.0, "iv": 1.0814, "open_interest": 2.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.026, "theo": 3.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-14T10:04:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MULL270617P00021600", "bid": 8.9, "bid_size": 352.0, "ask": 10.3, "ask_size": 207.0, "iv": 1.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0331, "vega": 0.0459, "theta": -0.0096, "rho": -0.0727, "theo": 9.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MULL270617C00021800", "bid": 2.5, "bid_size": 1156.0, "ask": 3.9, "ask_size": 2276.0, "iv": 1.0897, "open_interest": 215.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.0258, "theo": 3.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-12T09:39:33", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MULL270617P00021800", "bid": 9.0, "bid_size": 358.0, "ask": 10.5, "ask_size": 275.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0332, "vega": 0.0459, "theta": -0.0095, "rho": -0.0733, "theo": 9.7613, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00022000", "bid": 2.3, "bid_size": 1973.0, "ask": 3.8, "ask_size": 2264.0, "iv": 1.0653, "open_interest": 13.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0315, "vega": 0.0461, "theta": -0.0103, "rho": 0.0257, "theo": 3.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-19T15:15:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MULL270617P00022000", "bid": 9.2, "bid_size": 353.0, "ask": 10.7, "ask_size": 313.0, "iv": 1.0799, "open_interest": 23.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0332, "vega": 0.0459, "theta": -0.0095, "rho": -0.0738, "theo": 9.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-26T13:21:05", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MULL270617C00022200", "bid": 2.45, "bid_size": 1015.0, "ask": 3.8, "ask_size": 2296.0, "iv": 1.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0314, "vega": 0.0461, "theta": -0.0103, "rho": 0.0255, "theo": 3.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-13T09:47:36", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "MULL270617P00022200", "bid": 9.3, "bid_size": 358.0, "ask": 10.9, "ask_size": 334.0, "iv": 1.0777, "open_interest": 1.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0332, "vega": 0.0458, "theta": -0.0095, "rho": -0.0745, "theo": 10.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-12T12:53:51", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MULL270617C00022400", "bid": 2.4, "bid_size": 1175.0, "ask": 3.9, "ask_size": 2312.0, "iv": 1.103, "open_interest": 5.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0314, "vega": 0.0461, "theta": -0.0103, "rho": 0.0254, "theo": 3.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-10-07T09:56:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MULL270617P00022400", "bid": 9.5, "bid_size": 356.0, "ask": 11.1, "ask_size": 339.0, "iv": 1.0864, "open_interest": 5.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0332, "vega": 0.0458, "theta": -0.0095, "rho": -0.0753, "theo": 10.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-10T11:06:24", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MULL270617C00022600", "bid": 2.2, "bid_size": 2022.0, "ask": 3.7, "ask_size": 2307.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0314, "vega": 0.0461, "theta": -0.0104, "rho": 0.0252, "theo": 2.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-02T09:38:16", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "MULL270617P00022600", "bid": 9.5, "bid_size": 373.0, "ask": 11.2, "ask_size": 319.0, "iv": 1.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0332, "vega": 0.0458, "theta": -0.0094, "rho": -0.0759, "theo": 10.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MULL270617C00022800", "bid": 2.35, "bid_size": 1021.0, "ask": 3.7, "ask_size": 2358.0, "iv": 1.0914, "open_interest": 3.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.0314, "vega": 0.0461, "theta": -0.0104, "rho": 0.0251, "theo": 2.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-09T15:56:05", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MULL270617P00022800", "bid": 9.8, "bid_size": 359.0, "ask": 11.4, "ask_size": 338.0, "iv": 1.0814, "open_interest": 0.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0332, "vega": 0.0457, "theta": -0.0094, "rho": -0.0766, "theo": 10.5728, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00023000", "bid": 2.15, "bid_size": 2058.0, "ask": 3.3, "ask_size": 2328.0, "iv": 1.0338, "open_interest": 155.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0313, "vega": 0.046, "theta": -0.0104, "rho": 0.0249, "theo": 2.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T09:32:58", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "MULL270617P00023000", "bid": 9.9, "bid_size": 361.0, "ask": 11.5, "ask_size": 295.0, "iv": 1.0678, "open_interest": 10.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.0332, "vega": 0.0457, "theta": -0.0094, "rho": -0.0771, "theo": 10.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-01T09:49:21", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MULL270617C00023200", "bid": 2.1, "bid_size": 2053.0, "ask": 3.6, "ask_size": 2373.0, "iv": 1.0686, "open_interest": 2.0, "volume": 0.0, "delta": 0.468, "gamma": 0.0313, "vega": 0.046, "theta": -0.0104, "rho": 0.0248, "theo": 2.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-15T09:38:27", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "MULL270617P00023200", "bid": 10.1, "bid_size": 360.0, "ask": 11.7, "ask_size": 324.0, "iv": 1.076, "open_interest": 2.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0332, "vega": 0.0457, "theta": -0.0094, "rho": -0.0775, "theo": 10.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T09:32:07", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MULL270617C00023400", "bid": 2.25, "bid_size": 1165.0, "ask": 3.6, "ask_size": 2419.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0313, "vega": 0.046, "theta": -0.0104, "rho": 0.0246, "theo": 2.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-10-08T13:31:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MULL270617P00023400", "bid": 10.3, "bid_size": 357.0, "ask": 11.9, "ask_size": 338.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0332, "vega": 0.0456, "theta": -0.0093, "rho": -0.0782, "theo": 11.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MULL270617C00023600", "bid": 2.15, "bid_size": 1956.0, "ask": 3.7, "ask_size": 2441.0, "iv": 1.0995, "open_interest": 1.0, "volume": 0.0, "delta": 0.4604, "gamma": 0.0312, "vega": 0.0459, "theta": -0.0104, "rho": 0.0244, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-08T13:31:31", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MULL270617P00023600", "bid": 10.4, "bid_size": 333.0, "ask": 11.9, "ask_size": 59.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0332, "vega": 0.0455, "theta": -0.0093, "rho": -0.0789, "theo": 11.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MULL270617C00023800", "bid": 2.1, "bid_size": 1964.0, "ask": 3.5, "ask_size": 2410.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.4567, "gamma": 0.0312, "vega": 0.0459, "theta": -0.0104, "rho": 0.0243, "theo": 2.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-02T15:59:46", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MULL270617P00023800", "bid": 10.6, "bid_size": 359.0, "ask": 12.2, "ask_size": 329.0, "iv": 1.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0331, "vega": 0.0454, "theta": -0.0093, "rho": -0.0795, "theo": 11.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-24T13:54:34", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MULL270617C00024000", "bid": 2.15, "bid_size": 1211.0, "ask": 3.6, "ask_size": 2476.0, "iv": 1.103, "open_interest": 11.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0311, "vega": 0.0458, "theta": -0.0104, "rho": 0.0242, "theo": 2.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-10-05T11:29:24", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MULL270617P00024000", "bid": 10.8, "bid_size": 384.0, "ask": 12.4, "ask_size": 369.0, "iv": 1.0857, "open_interest": 51.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0331, "vega": 0.0454, "theta": -0.0092, "rho": -0.08, "theo": 11.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-10-21T10:32:45", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MULL270617C00024200", "bid": 2.1, "bid_size": 1263.0, "ask": 3.6, "ask_size": 2497.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0311, "vega": 0.0458, "theta": -0.0104, "rho": 0.024, "theo": 2.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-05T11:29:24", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MULL270617P00024200", "bid": 10.9, "bid_size": 349.0, "ask": 12.5, "ask_size": 283.0, "iv": 1.0713, "open_interest": 3.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0331, "vega": 0.0453, "theta": -0.0092, "rho": -0.0803, "theo": 11.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-12T12:51:08", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MULL270617C00024400", "bid": 2.0, "bid_size": 1905.0, "ask": 3.4, "ask_size": 2502.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": 0.4457, "gamma": 0.031, "vega": 0.0457, "theta": -0.0104, "rho": 0.0238, "theo": 2.7014, "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": 3.29999995231628}, {"option": "MULL270617P00024400", "bid": 11.0, "bid_size": 323.0, "ask": 12.6, "ask_size": 117.0, "iv": 1.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0331, "vega": 0.0452, "theta": -0.0092, "rho": -0.0807, "theo": 11.9007, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00024600", "bid": 2.05, "bid_size": 1231.0, "ask": 3.5, "ask_size": 2540.0, "iv": 1.1019, "open_interest": 3.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.031, "vega": 0.0457, "theta": -0.0104, "rho": 0.0237, "theo": 2.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-09T10:55:20", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MULL270617P00024600", "bid": 11.2, "bid_size": 349.0, "ask": 12.8, "ask_size": 271.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0331, "vega": 0.0451, "theta": -0.0092, "rho": -0.0812, "theo": 12.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "MULL270617C00024800", "bid": 2.0, "bid_size": 2272.0, "ask": 3.3, "ask_size": 2759.0, "iv": 1.0812, "open_interest": 2.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0309, "vega": 0.0456, "theta": -0.0103, "rho": 0.0235, "theo": 2.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-05T10:37:56", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MULL270617P00024800", "bid": 11.4, "bid_size": 1556.0, "ask": 13.0, "ask_size": 1438.0, "iv": 1.0714, "open_interest": 1370.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.033, "vega": 0.045, "theta": -0.0091, "rho": -0.0817, "theo": 12.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T10:21:59", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MULL270617C00025000", "bid": 2.2, "bid_size": 1.0, "ask": 2.8, "ask_size": 2499.0, "iv": 1.0549, "open_interest": 205.0, "volume": 2.0, "delta": 0.4351, "gamma": 0.0309, "vega": 0.0455, "theta": -0.0103, "rho": 0.0234, "theo": 2.6157, "change": -0.78, "open": 2.8, "high": 2.8, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T15:49:04", "percent_change": -24.375, "prev_day_close": 3.20000004768372}, {"option": "MULL270617P00025000", "bid": 11.4, "bid_size": 931.0, "ask": 13.2, "ask_size": 969.0, "iv": 1.0563, "open_interest": 46.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.033, "vega": 0.0449, "theta": -0.0091, "rho": -0.0821, "theo": 12.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-14T15:31:58", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MULL270617C00025200", "bid": 1.95, "bid_size": 2278.0, "ask": 3.4, "ask_size": 2806.0, "iv": 1.0999, "open_interest": 58.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0308, "vega": 0.0455, "theta": -0.0103, "rho": 0.0232, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-29T14:59:24", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MULL270617P00025200", "bid": 11.5, "bid_size": 970.0, "ask": 13.4, "ask_size": 1006.0, "iv": 1.0523, "open_interest": 3.0, "volume": 0.0, "delta": -0.5773, "gamma": 0.033, "vega": 0.0448, "theta": -0.009, "rho": -0.0827, "theo": 12.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-14T13:54:16", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MULL270617C00025400", "bid": 1.9, "bid_size": 1257.0, "ask": 3.2, "ask_size": 2612.0, "iv": 1.0789, "open_interest": 7.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.0308, "vega": 0.0454, "theta": -0.0103, "rho": 0.0231, "theo": 2.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MULL270617P00025400", "bid": 11.8, "bid_size": 374.0, "ask": 13.5, "ask_size": 313.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.581, "gamma": 0.0329, "vega": 0.0447, "theta": -0.009, "rho": -0.0831, "theo": 12.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MULL270617C00025600", "bid": 1.8, "bid_size": 1967.0, "ask": 3.2, "ask_size": 2630.0, "iv": 1.0742, "open_interest": 15.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.0307, "vega": 0.0453, "theta": -0.0103, "rho": 0.023, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-25T09:42:32", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MULL270617P00025600", "bid": 11.8, "bid_size": 383.0, "ask": 13.7, "ask_size": 309.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0329, "vega": 0.0446, "theta": -0.009, "rho": -0.0838, "theo": 12.9183, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00025800", "bid": 1.8, "bid_size": 1896.0, "ask": 3.3, "ask_size": 2562.0, "iv": 1.0916, "open_interest": 6.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0306, "vega": 0.0453, "theta": -0.0103, "rho": 0.0228, "theo": 2.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-07T11:19:01", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MULL270617P00025800", "bid": 12.0, "bid_size": 382.0, "ask": 13.9, "ask_size": 339.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0329, "vega": 0.0445, "theta": -0.0089, "rho": -0.0839, "theo": 13.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MULL270617C00026000", "bid": 1.8, "bid_size": 1337.0, "ask": 3.3, "ask_size": 2637.0, "iv": 1.0978, "open_interest": 87.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0306, "vega": 0.0452, "theta": -0.0103, "rho": 0.0227, "theo": 2.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-13T10:27:45", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MULL270617P00026000", "bid": 12.1, "bid_size": 386.0, "ask": 14.1, "ask_size": 341.0, "iv": 1.0462, "open_interest": 1.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0328, "vega": 0.0444, "theta": -0.0089, "rho": -0.0844, "theo": 13.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-01T09:39:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MULL270617C00026200", "bid": 1.7, "bid_size": 1977.0, "ask": 3.1, "ask_size": 2643.0, "iv": 1.0707, "open_interest": 1.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0305, "vega": 0.0451, "theta": -0.0103, "rho": 0.0226, "theo": 2.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-28T13:35:07", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MULL270617P00026200", "bid": 12.3, "bid_size": 384.0, "ask": 14.2, "ask_size": 310.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5953, "gamma": 0.0328, "vega": 0.0443, "theta": -0.0088, "rho": -0.0851, "theo": 13.433, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00026400", "bid": 1.75, "bid_size": 1339.0, "ask": 3.2, "ask_size": 2570.0, "iv": 1.0935, "open_interest": 5.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.0304, "vega": 0.045, "theta": -0.0103, "rho": 0.0224, "theo": 2.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-09-22T10:12:27", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MULL270617P00026400", "bid": 12.5, "bid_size": 380.0, "ask": 14.4, "ask_size": 307.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0328, "vega": 0.0442, "theta": -0.0088, "rho": -0.0856, "theo": 13.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MULL270617C00026600", "bid": 1.65, "bid_size": 1962.0, "ask": 3.2, "ask_size": 2563.0, "iv": 1.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0304, "vega": 0.0449, "theta": -0.0103, "rho": 0.0223, "theo": 2.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MULL270617P00026600", "bid": 12.6, "bid_size": 384.0, "ask": 14.6, "ask_size": 326.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6023, "gamma": 0.0327, "vega": 0.0441, "theta": -0.0088, "rho": -0.0861, "theo": 13.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "MULL270617C00026800", "bid": 1.6, "bid_size": 2010.0, "ask": 3.2, "ask_size": 2537.0, "iv": 1.0888, "open_interest": 10.0, "volume": 0.0, "delta": 0.4052, "gamma": 0.0303, "vega": 0.0449, "theta": -0.0102, "rho": 0.0221, "theo": 2.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MULL270617P00026800", "bid": 12.8, "bid_size": 384.0, "ask": 14.8, "ask_size": 342.0, "iv": 1.05, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0327, "vega": 0.044, "theta": -0.0087, "rho": -0.0865, "theo": 13.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MULL270617C00027000", "bid": 1.55, "bid_size": 2157.0, "ask": 3.1, "ask_size": 2573.0, "iv": 1.0779, "open_interest": 82.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0302, "vega": 0.0448, "theta": -0.0102, "rho": 0.022, "theo": 2.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-12T10:26:04", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MULL270617P00027000", "bid": 13.0, "bid_size": 382.0, "ask": 14.9, "ask_size": 306.0, "iv": 1.0449, "open_interest": 15.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0326, "vega": 0.0439, "theta": -0.0087, "rho": -0.0868, "theo": 14.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-02T10:03:22", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MULL270617C00027200", "bid": 1.65, "bid_size": 1310.0, "ask": 3.1, "ask_size": 2581.0, "iv": 1.0949, "open_interest": 0.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0301, "vega": 0.0447, "theta": -0.0102, "rho": 0.0219, "theo": 2.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MULL270617P00027200", "bid": 13.1, "bid_size": 385.0, "ask": 15.0, "ask_size": 147.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0326, "vega": 0.0438, "theta": -0.0086, "rho": -0.0871, "theo": 14.2987, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00027400", "bid": 1.5, "bid_size": 2038.0, "ask": 3.0, "ask_size": 2618.0, "iv": 1.0725, "open_interest": 2.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0301, "vega": 0.0446, "theta": -0.0102, "rho": 0.0217, "theo": 2.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-28T11:55:24", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MULL270617P00027400", "bid": 13.3, "bid_size": 383.0, "ask": 15.2, "ask_size": 291.0, "iv": 1.0343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6158, "gamma": 0.0325, "vega": 0.0436, "theta": -0.0086, "rho": -0.0876, "theo": 14.473, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00027600", "bid": 1.6, "bid_size": 1290.0, "ask": 3.0, "ask_size": 2591.0, "iv": 1.0895, "open_interest": 0.0, "volume": 0.0, "delta": 0.3928, "gamma": 0.03, "vega": 0.0445, "theta": -0.0102, "rho": 0.0216, "theo": 2.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-10-05T09:45:16", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MULL270617P00027600", "bid": 13.4, "bid_size": 384.0, "ask": 15.5, "ask_size": 348.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0325, "vega": 0.0435, "theta": -0.0086, "rho": -0.0881, "theo": 14.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MULL270617C00027800", "bid": 1.5, "bid_size": 2387.0, "ask": 3.0, "ask_size": 2901.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0299, "vega": 0.0444, "theta": -0.0102, "rho": 0.0214, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MULL270617P00027800", "bid": 13.7, "bid_size": 1007.0, "ask": 15.6, "ask_size": 922.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0324, "vega": 0.0434, "theta": -0.0085, "rho": -0.0886, "theo": 14.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "MULL270617C00028000", "bid": 1.0, "bid_size": 2537.0, "ask": 2.25, "ask_size": 2464.0, "iv": 0.9441, "open_interest": 1448.0, "volume": 11.0, "delta": 0.3869, "gamma": 0.0298, "vega": 0.0443, "theta": -0.0102, "rho": 0.0213, "theo": 2.2418, "change": -0.515, "open": 2.3, "high": 2.3, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T15:05:15", "percent_change": -20.396, "prev_day_close": 2.52499997615814}, {"option": "MULL270617P00028000", "bid": 13.8, "bid_size": 1123.0, "ask": 15.8, "ask_size": 1231.0, "iv": 1.041, "open_interest": 97.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0324, "vega": 0.0433, "theta": -0.0085, "rho": -0.0891, "theo": 14.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-07T12:32:16", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "MULL270617C00028200", "bid": 1.5, "bid_size": 2294.0, "ask": 2.95, "ask_size": 2854.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0297, "vega": 0.0442, "theta": -0.0102, "rho": 0.0212, "theo": 2.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "MULL270617P00028200", "bid": 13.9, "bid_size": 1015.0, "ask": 16.0, "ask_size": 1087.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0323, "vega": 0.0431, "theta": -0.0084, "rho": -0.0893, "theo": 15.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "MULL270617C00028400", "bid": 1.5, "bid_size": 1307.0, "ask": 2.95, "ask_size": 2606.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": 0.381, "gamma": 0.0297, "vega": 0.0441, "theta": -0.0101, "rho": 0.021, "theo": 2.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MULL270617P00028400", "bid": 14.0, "bid_size": 376.0, "ask": 16.6, "ask_size": 364.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0323, "vega": 0.0429, "theta": -0.0084, "rho": -0.0894, "theo": 15.3501, "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": 14.5499997138977}, {"option": "MULL270617C00028600", "bid": 1.4, "bid_size": 1353.0, "ask": 2.85, "ask_size": 2623.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0296, "vega": 0.044, "theta": -0.0101, "rho": 0.0209, "theo": 2.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MULL270617P00028600", "bid": 14.1, "bid_size": 379.0, "ask": 16.7, "ask_size": 361.0, "iv": 1.059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0322, "vega": 0.0428, "theta": -0.0083, "rho": -0.0897, "theo": 15.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MULL270617C00028800", "bid": 1.45, "bid_size": 1246.0, "ask": 2.9, "ask_size": 2627.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0295, "vega": 0.0439, "theta": -0.0101, "rho": 0.0208, "theo": 2.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MULL270617P00028800", "bid": 14.3, "bid_size": 379.0, "ask": 16.9, "ask_size": 363.0, "iv": 1.0649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0322, "vega": 0.0426, "theta": -0.0083, "rho": -0.09, "theo": 15.7034, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00029000", "bid": 1.35, "bid_size": 1439.0, "ask": 2.8, "ask_size": 2647.0, "iv": 1.0762, "open_interest": 50.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0294, "vega": 0.0438, "theta": -0.0101, "rho": 0.0206, "theo": 2.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.56, "last_trade_time": "2026-08-13T10:52:54", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "MULL270617P00029000", "bid": 14.5, "bid_size": 377.0, "ask": 17.1, "ask_size": 360.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0321, "vega": 0.0425, "theta": -0.0082, "rho": -0.0902, "theo": 15.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MULL270617C00029200", "bid": 1.3, "bid_size": 2008.0, "ask": 2.8, "ask_size": 2632.0, "iv": 1.0756, "open_interest": 10.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0293, "vega": 0.0436, "theta": -0.0101, "rho": 0.0205, "theo": 2.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-17T15:01:07", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MULL270617P00029200", "bid": 14.7, "bid_size": 379.0, "ask": 17.3, "ask_size": 380.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0321, "vega": 0.0423, "theta": -0.0082, "rho": -0.0906, "theo": 16.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MULL270617C00029400", "bid": 1.25, "bid_size": 2082.0, "ask": 2.8, "ask_size": 2646.0, "iv": 1.075, "open_interest": 0.0, "volume": 0.0, "delta": 0.3669, "gamma": 0.0292, "vega": 0.0436, "theta": -0.01, "rho": 0.0204, "theo": 2.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MULL270617P00029400", "bid": 14.8, "bid_size": 378.0, "ask": 17.4, "ask_size": 363.0, "iv": 1.0583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.032, "vega": 0.0422, "theta": -0.0081, "rho": -0.0911, "theo": 16.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MULL270617C00029600", "bid": 1.25, "bid_size": 1518.0, "ask": 2.8, "ask_size": 2638.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0292, "vega": 0.0434, "theta": -0.01, "rho": 0.0202, "theo": 2.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MULL270617P00029600", "bid": 14.9, "bid_size": 383.0, "ask": 17.6, "ask_size": 372.0, "iv": 1.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.032, "vega": 0.0421, "theta": -0.0081, "rho": -0.0913, "theo": 16.4139, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00029800", "bid": 1.15, "bid_size": 2452.0, "ask": 2.75, "ask_size": 2961.0, "iv": 1.0676, "open_interest": 1.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0291, "vega": 0.0433, "theta": -0.01, "rho": 0.0201, "theo": 2.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.74, "last_trade_time": "2026-07-07T10:30:17", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MULL270617P00029800", "bid": 15.3, "bid_size": 1089.0, "ask": 17.3, "ask_size": 997.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0319, "vega": 0.0419, "theta": -0.008, "rho": -0.0916, "theo": 16.5923, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00030000", "bid": 1.45, "bid_size": 2092.0, "ask": 1.9, "ask_size": 235.0, "iv": 1.0072, "open_interest": 117.0, "volume": 13.0, "delta": 0.3588, "gamma": 0.029, "vega": 0.0432, "theta": -0.01, "rho": 0.02, "theo": 2.0347, "change": -0.525, "open": 2.81, "high": 2.81, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:58:32", "percent_change": -22.5806, "prev_day_close": 2.32500004768372}, {"option": "MULL270617P00030000", "bid": 16.2, "bid_size": 1338.0, "ask": 17.6, "ask_size": 1468.0, "iv": 1.123, "open_interest": 1126.0, "volume": 1.0, "delta": -0.6563, "gamma": 0.0319, "vega": 0.0418, "theta": -0.008, "rho": -0.0921, "theo": 16.771, "change": 0.95, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T14:33:14", "percent_change": 5.99369, "prev_day_close": 15.8499994277954}, {"option": "MULL270617C00030200", "bid": 1.1, "bid_size": 2458.0, "ask": 2.75, "ask_size": 2970.0, "iv": 1.0716, "open_interest": 11.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0289, "vega": 0.0431, "theta": -0.01, "rho": 0.0199, "theo": 2.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-23T10:10:33", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MULL270617P00030200", "bid": 15.6, "bid_size": 1022.0, "ask": 17.7, "ask_size": 1076.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0318, "vega": 0.0417, "theta": -0.008, "rho": -0.092, "theo": 16.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MULL270617C00030400", "bid": 1.05, "bid_size": 2265.0, "ask": 2.65, "ask_size": 2609.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0288, "vega": 0.043, "theta": -0.01, "rho": 0.0198, "theo": 1.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MULL270617P00030400", "bid": 15.6, "bid_size": 397.0, "ask": 18.3, "ask_size": 374.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0317, "vega": 0.0415, "theta": -0.0079, "rho": -0.0923, "theo": 17.1292, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00030600", "bid": 1.05, "bid_size": 2203.0, "ask": 2.7, "ask_size": 2607.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0287, "vega": 0.0429, "theta": -0.0099, "rho": 0.0196, "theo": 1.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MULL270617P00030600", "bid": 15.7, "bid_size": 397.0, "ask": 18.5, "ask_size": 371.0, "iv": 1.0423, "open_interest": 5.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0317, "vega": 0.0413, "theta": -0.0079, "rho": -0.0924, "theo": 17.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.28, "last_trade_time": "2026-07-08T15:28:13", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "MULL270617C00030800", "bid": 1.05, "bid_size": 2441.0, "ask": 2.6, "ask_size": 2963.0, "iv": 1.0624, "open_interest": 2.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0286, "vega": 0.0428, "theta": -0.0099, "rho": 0.0195, "theo": 1.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:50:20", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MULL270617P00030800", "bid": 15.9, "bid_size": 398.0, "ask": 18.7, "ask_size": 384.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0316, "vega": 0.0412, "theta": -0.0078, "rho": -0.093, "theo": 17.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MULL270617C00031000", "bid": 1.0, "bid_size": 2157.0, "ask": 2.55, "ask_size": 2580.0, "iv": 1.0552, "open_interest": 12.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0285, "vega": 0.0427, "theta": -0.0099, "rho": 0.0194, "theo": 1.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T15:26:56", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MULL270617P00031000", "bid": 16.1, "bid_size": 397.0, "ask": 18.9, "ask_size": 372.0, "iv": 1.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0316, "vega": 0.0411, "theta": -0.0078, "rho": -0.0934, "theo": 17.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MULL270617C00031200", "bid": 0.9, "bid_size": 2201.0, "ask": 2.6, "ask_size": 2603.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0284, "vega": 0.0426, "theta": -0.0099, "rho": 0.0193, "theo": 1.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MULL270617P00031200", "bid": 16.3, "bid_size": 350.0, "ask": 19.0, "ask_size": 371.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0315, "vega": 0.0409, "theta": -0.0077, "rho": -0.0936, "theo": 17.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "MULL270617C00031400", "bid": 0.95, "bid_size": 2239.0, "ask": 2.55, "ask_size": 2587.0, "iv": 1.0584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0284, "vega": 0.0424, "theta": -0.0098, "rho": 0.0192, "theo": 1.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MULL270617P00031400", "bid": 16.4, "bid_size": 347.0, "ask": 19.2, "ask_size": 367.0, "iv": 1.0379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0314, "vega": 0.0408, "theta": -0.0077, "rho": -0.0939, "theo": 18.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MULL270617C00031600", "bid": 0.85, "bid_size": 2205.0, "ask": 2.5, "ask_size": 2610.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0283, "vega": 0.0423, "theta": -0.0098, "rho": 0.019, "theo": 1.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MULL270617P00031600", "bid": 16.5, "bid_size": 358.0, "ask": 19.4, "ask_size": 375.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0314, "vega": 0.0406, "theta": -0.0076, "rho": -0.094, "theo": 18.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000007629395}, {"option": "MULL270617C00031800", "bid": 0.85, "bid_size": 2425.0, "ask": 2.45, "ask_size": 2972.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0282, "vega": 0.0422, "theta": -0.0098, "rho": 0.0189, "theo": 1.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MULL270617P00031800", "bid": 16.8, "bid_size": 887.0, "ask": 19.2, "ask_size": 994.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0313, "vega": 0.0404, "theta": -0.0076, "rho": -0.0943, "theo": 18.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "MULL270617C00032000", "bid": 0.95, "bid_size": 2451.0, "ask": 2.4, "ask_size": 3047.0, "iv": 1.0537, "open_interest": 39.0, "volume": 1.0, "delta": 0.3334, "gamma": 0.0281, "vega": 0.0421, "theta": -0.0098, "rho": 0.0188, "theo": 1.8543, "change": -0.075, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T09:41:52", "percent_change": -3.7037, "prev_day_close": 2.02499997615814}, {"option": "MULL270617P00032000", "bid": 17.1, "bid_size": 1033.0, "ask": 19.3, "ask_size": 966.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.0312, "vega": 0.0403, "theta": -0.0075, "rho": -0.0942, "theo": 18.5727, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00032200", "bid": 0.7, "bid_size": 2511.0, "ask": 2.4, "ask_size": 3029.0, "iv": 1.0273, "open_interest": 1.0, "volume": 0.0, "delta": 0.331, "gamma": 0.028, "vega": 0.042, "theta": -0.0098, "rho": 0.0187, "theo": 1.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-07-30T14:35:40", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MULL270617P00032200", "bid": 17.2, "bid_size": 892.0, "ask": 19.6, "ask_size": 937.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.687, "gamma": 0.0312, "vega": 0.0401, "theta": -0.0075, "rho": -0.0945, "theo": 18.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "MULL270617C00032400", "bid": 0.7, "bid_size": 2246.0, "ask": 2.4, "ask_size": 2652.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0279, "vega": 0.0418, "theta": -0.0097, "rho": 0.0186, "theo": 1.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MULL270617P00032400", "bid": 17.3, "bid_size": 355.0, "ask": 20.1, "ask_size": 381.0, "iv": 1.0371, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0311, "vega": 0.0399, "theta": -0.0074, "rho": -0.095, "theo": 18.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "MULL270617C00032600", "bid": 0.65, "bid_size": 2327.0, "ask": 2.45, "ask_size": 2611.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0278, "vega": 0.0417, "theta": -0.0097, "rho": 0.0185, "theo": 1.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MULL270617P00032600", "bid": 17.4, "bid_size": 359.0, "ask": 20.3, "ask_size": 379.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0311, "vega": 0.0398, "theta": -0.0074, "rho": -0.0953, "theo": 19.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MULL270617C00032800", "bid": 0.75, "bid_size": 2229.0, "ask": 2.35, "ask_size": 2639.0, "iv": 1.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.324, "gamma": 0.0277, "vega": 0.0416, "theta": -0.0097, "rho": 0.0184, "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": 2.02499997615814}, {"option": "MULL270617P00032800", "bid": 17.5, "bid_size": 353.0, "ask": 20.5, "ask_size": 380.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.031, "vega": 0.0396, "theta": -0.0073, "rho": -0.0956, "theo": 19.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-11T15:55:25", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "MULL270617C00033000", "bid": 0.65, "bid_size": 2306.0, "ask": 2.35, "ask_size": 2619.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0276, "vega": 0.0415, "theta": -0.0097, "rho": 0.0182, "theo": 1.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-16T14:24:24", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MULL270617P00033000", "bid": 17.7, "bid_size": 348.0, "ask": 20.7, "ask_size": 358.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.031, "vega": 0.0395, "theta": -0.0073, "rho": -0.0959, "theo": 19.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "MULL270617C00033200", "bid": 0.6, "bid_size": 2220.0, "ask": 2.35, "ask_size": 2597.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0275, "vega": 0.0413, "theta": -0.0096, "rho": 0.0181, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MULL270617P00033200", "bid": 17.9, "bid_size": 347.0, "ask": 20.8, "ask_size": 356.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0309, "vega": 0.0393, "theta": -0.0072, "rho": -0.0958, "theo": 19.6658, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00033400", "bid": 0.5, "bid_size": 2279.0, "ask": 2.4, "ask_size": 2641.0, "iv": 1.0275, "open_interest": 0.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0274, "vega": 0.0412, "theta": -0.0096, "rho": 0.018, "theo": 1.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MULL270617P00033400", "bid": 18.1, "bid_size": 345.0, "ask": 21.0, "ask_size": 352.0, "iv": 1.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7026, "gamma": 0.0308, "vega": 0.0391, "theta": -0.0072, "rho": -0.0959, "theo": 19.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MULL270617C00033600", "bid": 0.7, "bid_size": 2216.0, "ask": 2.3, "ask_size": 2570.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0273, "vega": 0.0411, "theta": -0.0096, "rho": 0.0179, "theo": 1.7263, "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": 2.04999995231628}, {"option": "MULL270617P00033600", "bid": 18.3, "bid_size": 345.0, "ask": 21.2, "ask_size": 366.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0308, "vega": 0.0389, "theta": -0.0071, "rho": -0.096, "theo": 20.032, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00033800", "bid": 0.45, "bid_size": 2499.0, "ask": 2.3, "ask_size": 2628.0, "iv": 1.0164, "open_interest": 1.0, "volume": 0.0, "delta": 0.3128, "gamma": 0.0272, "vega": 0.041, "theta": -0.0096, "rho": 0.0178, "theo": 1.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-06-30T09:57:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MULL270617P00033800", "bid": 18.4, "bid_size": 347.0, "ask": 21.4, "ask_size": 366.0, "iv": 1.0159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0307, "vega": 0.0387, "theta": -0.007, "rho": -0.0962, "theo": 20.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MULL270617C00034000", "bid": 0.45, "bid_size": 2504.0, "ask": 2.35, "ask_size": 2664.0, "iv": 1.0269, "open_interest": 85.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0272, "vega": 0.0408, "theta": -0.0096, "rho": 0.0177, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-10-28T15:50:20", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MULL270617P00034000", "bid": 18.5, "bid_size": 364.0, "ask": 21.6, "ask_size": 364.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0306, "vega": 0.0386, "theta": -0.007, "rho": -0.096, "theo": 20.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MULL270617C00034200", "bid": 0.4, "bid_size": 2508.0, "ask": 2.25, "ask_size": 2588.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0271, "vega": 0.0407, "theta": -0.0095, "rho": 0.0176, "theo": 1.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MULL270617P00034200", "bid": 18.7, "bid_size": 364.0, "ask": 21.8, "ask_size": 365.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.0306, "vega": 0.0383, "theta": -0.0069, "rho": -0.0962, "theo": 20.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MULL270617C00034400", "bid": 0.4, "bid_size": 2503.0, "ask": 2.3, "ask_size": 2628.0, "iv": 1.0218, "open_interest": 25.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.027, "vega": 0.0406, "theta": -0.0095, "rho": 0.0175, "theo": 1.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "MULL270617P00034400", "bid": 18.9, "bid_size": 360.0, "ask": 21.9, "ask_size": 362.0, "iv": 1.0009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0305, "vega": 0.0382, "theta": -0.0069, "rho": -0.0966, "theo": 20.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MULL270617C00034600", "bid": 0.4, "bid_size": 2500.0, "ask": 2.25, "ask_size": 2629.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3041, "gamma": 0.0269, "vega": 0.0404, "theta": -0.0095, "rho": 0.0174, "theo": 1.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "MULL270617P00034600", "bid": 19.1, "bid_size": 361.0, "ask": 22.1, "ask_size": 360.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0304, "vega": 0.038, "theta": -0.0068, "rho": -0.0969, "theo": 20.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MULL270617C00034800", "bid": 0.3, "bid_size": 2516.0, "ask": 2.25, "ask_size": 2609.0, "iv": 1.0097, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0268, "vega": 0.0403, "theta": -0.0094, "rho": 0.0173, "theo": 1.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MULL270617P00034800", "bid": 19.3, "bid_size": 349.0, "ask": 22.3, "ask_size": 374.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0304, "vega": 0.0379, "theta": -0.0068, "rho": -0.0968, "theo": 21.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "MULL270617C00035000", "bid": 0.3, "bid_size": 2515.0, "ask": 2.2, "ask_size": 2631.0, "iv": 1.0068, "open_interest": 182.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0267, "vega": 0.0402, "theta": -0.0094, "rho": 0.0172, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-28T11:03:13", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MULL270617P00035000", "bid": 19.4, "bid_size": 350.0, "ask": 22.5, "ask_size": 365.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0303, "vega": 0.0377, "theta": -0.0067, "rho": -0.0968, "theo": 21.3207, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00035200", "bid": 0.5, "bid_size": 2498.0, "ask": 2.2, "ask_size": 3124.0, "iv": 1.0373, "open_interest": 3.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0266, "vega": 0.0401, "theta": -0.0094, "rho": 0.017, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T10:52:55", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MULL270617P00035200", "bid": 19.5, "bid_size": 361.0, "ask": 22.7, "ask_size": 373.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0302, "vega": 0.0375, "theta": -0.0067, "rho": -0.0971, "theo": 21.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "MULL270617C00035400", "bid": 0.8, "bid_size": 1349.0, "ask": 2.25, "ask_size": 2654.0, "iv": 1.0864, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0265, "vega": 0.0399, "theta": -0.0094, "rho": 0.017, "theo": 1.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MULL270617P00035400", "bid": 19.7, "bid_size": 363.0, "ask": 22.9, "ask_size": 378.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0302, "vega": 0.0374, "theta": -0.0066, "rho": -0.0972, "theo": 21.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "MULL270617C00035600", "bid": 0.55, "bid_size": 2197.0, "ask": 2.25, "ask_size": 2590.0, "iv": 1.058, "open_interest": 1.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0264, "vega": 0.0398, "theta": -0.0094, "rho": 0.0168, "theo": 1.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-30T09:53:16", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "MULL270617P00035600", "bid": 19.9, "bid_size": 355.0, "ask": 23.0, "ask_size": 370.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0301, "vega": 0.0372, "theta": -0.0066, "rho": -0.097, "theo": 21.8759, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00035800", "bid": 0.55, "bid_size": 2476.0, "ask": 2.15, "ask_size": 3145.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0263, "vega": 0.0397, "theta": -0.0093, "rho": 0.0168, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "MULL270617P00035800", "bid": 20.1, "bid_size": 984.0, "ask": 22.8, "ask_size": 284.0, "iv": 0.918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.03, "vega": 0.037, "theta": -0.0065, "rho": -0.0972, "theo": 22.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "MULL270617C00036000", "bid": 0.95, "bid_size": 2089.0, "ask": 1.6, "ask_size": 2914.0, "iv": 1.0323, "open_interest": 1008.0, "volume": 749.0, "delta": 0.2899, "gamma": 0.0262, "vega": 0.0396, "theta": -0.0093, "rho": 0.0167, "theo": 1.5572, "change": -0.69, "open": 1.47, "high": 1.47, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T15:42:48", "percent_change": -38.3333, "prev_day_close": 1.79999995231628}, {"option": "MULL270617P00036000", "bid": 20.3, "bid_size": 1002.0, "ask": 23.1, "ask_size": 324.0, "iv": 0.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.7335, "gamma": 0.03, "vega": 0.0368, "theta": -0.0065, "rho": -0.097, "theo": 22.2469, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00036200", "bid": 0.25, "bid_size": 2721.0, "ask": 2.2, "ask_size": 3172.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0261, "vega": 0.0394, "theta": -0.0093, "rho": 0.0166, "theo": 1.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MULL270617P00036200", "bid": 20.5, "bid_size": 998.0, "ask": 23.2, "ask_size": 308.0, "iv": 0.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0299, "vega": 0.0367, "theta": -0.0064, "rho": -0.0971, "theo": 22.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MULL270617C00036400", "bid": 0.15, "bid_size": 2914.0, "ask": 2.2, "ask_size": 2637.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.286, "gamma": 0.026, "vega": 0.0393, "theta": -0.0092, "rho": 0.0165, "theo": 1.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MULL270617P00036400", "bid": 20.6, "bid_size": 360.0, "ask": 23.8, "ask_size": 147.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0298, "vega": 0.0365, "theta": -0.0064, "rho": -0.0975, "theo": 22.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "MULL270617C00036600", "bid": 0.15, "bid_size": 2912.0, "ask": 2.15, "ask_size": 2662.0, "iv": 1.0088, "open_interest": 20.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.0259, "vega": 0.0392, "theta": -0.0092, "rho": 0.0164, "theo": 1.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-10T10:04:50", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "MULL270617P00036600", "bid": 20.8, "bid_size": 362.0, "ask": 24.0, "ask_size": 163.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0298, "vega": 0.0363, "theta": -0.0063, "rho": -0.0977, "theo": 22.8049, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00036800", "bid": 0.1, "bid_size": 2926.0, "ask": 2.1, "ask_size": 2677.0, "iv": 0.9982, "open_interest": 75.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0258, "vega": 0.0391, "theta": -0.0092, "rho": 0.0163, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MULL270617P00036800", "bid": 21.0, "bid_size": 357.0, "ask": 24.2, "ask_size": 163.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0297, "vega": 0.0362, "theta": -0.0062, "rho": -0.0977, "theo": 22.9912, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00037000", "bid": 0.25, "bid_size": 2517.0, "ask": 2.1, "ask_size": 2630.0, "iv": 1.0229, "open_interest": 1.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0257, "vega": 0.039, "theta": -0.0092, "rho": 0.0162, "theo": 1.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-07-08T15:29:54", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "MULL270617P00037000", "bid": 21.2, "bid_size": 348.0, "ask": 24.3, "ask_size": 142.0, "iv": 0.9777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7446, "gamma": 0.0296, "vega": 0.036, "theta": -0.0062, "rho": -0.0977, "theo": 23.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "MULL270617C00037200", "bid": 0.3, "bid_size": 2504.0, "ask": 2.1, "ask_size": 2645.0, "iv": 1.0334, "open_interest": 12.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0256, "vega": 0.0388, "theta": -0.0092, "rho": 0.0161, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-06-26T15:53:23", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MULL270617P00037200", "bid": 21.4, "bid_size": 348.0, "ask": 24.5, "ask_size": 148.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0296, "vega": 0.0358, "theta": -0.0061, "rho": -0.0973, "theo": 23.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "MULL270617C00037400", "bid": 0.05, "bid_size": 2928.0, "ask": 2.15, "ask_size": 2631.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0256, "vega": 0.0387, "theta": -0.0091, "rho": 0.016, "theo": 1.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "MULL270617P00037400", "bid": 21.5, "bid_size": 351.0, "ask": 24.7, "ask_size": 143.0, "iv": 0.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0295, "vega": 0.0356, "theta": -0.0061, "rho": -0.0974, "theo": 23.5511, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00037600", "bid": 0.1, "bid_size": 2919.0, "ask": 2.05, "ask_size": 2632.0, "iv": 1.005, "open_interest": 1.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0255, "vega": 0.0386, "theta": -0.0091, "rho": 0.0159, "theo": 1.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-07-06T11:42:16", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "MULL270617P00037600", "bid": 21.7, "bid_size": 351.0, "ask": 24.9, "ask_size": 144.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0294, "vega": 0.0354, "theta": -0.006, "rho": -0.0975, "theo": 23.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-06-30T14:54:18", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "MULL270617C00037800", "bid": 0.05, "bid_size": 2912.0, "ask": 2.05, "ask_size": 2607.0, "iv": 1.0011, "open_interest": 1.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0254, "vega": 0.0384, "theta": -0.0091, "rho": 0.0158, "theo": 1.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-06-30T15:19:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MULL270617P00037800", "bid": 21.9, "bid_size": 350.0, "ask": 25.1, "ask_size": 146.0, "iv": 0.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0294, "vega": 0.0353, "theta": -0.006, "rho": -0.0971, "theo": 23.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "MULL270617C00038000", "bid": 0.25, "bid_size": 2513.0, "ask": 2.05, "ask_size": 2662.0, "iv": 1.0332, "open_interest": 50.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0253, "vega": 0.0383, "theta": -0.0091, "rho": 0.0157, "theo": 1.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-16T14:10:56", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "MULL270617P00038000", "bid": 22.1, "bid_size": 362.0, "ask": 25.3, "ask_size": 157.0, "iv": 0.9803, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0293, "vega": 0.0351, "theta": -0.0059, "rho": -0.097, "theo": 24.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MULL270617C00038200", "bid": 0.25, "bid_size": 2504.0, "ask": 2.1, "ask_size": 2640.0, "iv": 1.0436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0252, "vega": 0.0382, "theta": -0.009, "rho": 0.0156, "theo": 1.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MULL270617P00038200", "bid": 22.3, "bid_size": 362.0, "ask": 25.5, "ask_size": 157.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0292, "vega": 0.0348, "theta": -0.0059, "rho": -0.0974, "theo": 24.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "MULL270617C00038400", "bid": 0.05, "bid_size": 2916.0, "ask": 2.0, "ask_size": 2624.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": 0.2675, "gamma": 0.0251, "vega": 0.0381, "theta": -0.009, "rho": 0.0155, "theo": 1.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MULL270617P00038400", "bid": 22.5, "bid_size": 358.0, "ask": 25.6, "ask_size": 158.0, "iv": 0.9699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0292, "vega": 0.0347, "theta": -0.0058, "rho": -0.0976, "theo": 24.4877, "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": 23.1000003814697}, {"option": "MULL270617C00038600", "bid": 0.2, "bid_size": 2521.0, "ask": 2.0, "ask_size": 2623.0, "iv": 1.0289, "open_interest": 1.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.025, "vega": 0.0379, "theta": -0.009, "rho": 0.0154, "theo": 1.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-06-26T13:48:21", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MULL270617P00038600", "bid": 22.6, "bid_size": 367.0, "ask": 25.8, "ask_size": 157.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7615, "gamma": 0.0292, "vega": 0.0345, "theta": -0.0058, "rho": -0.0977, "theo": 24.6754, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00038800", "bid": 0.1, "bid_size": 2905.0, "ask": 2.0, "ask_size": 2614.0, "iv": 1.0177, "open_interest": 1.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0249, "vega": 0.0378, "theta": -0.009, "rho": 0.0153, "theo": 1.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-07-07T10:23:23", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MULL270617P00038800", "bid": 22.8, "bid_size": 367.0, "ask": 26.0, "ask_size": 152.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0291, "vega": 0.0344, "theta": -0.0057, "rho": -0.098, "theo": 24.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "MULL270617C00039000", "bid": 0.1, "bid_size": 2903.0, "ask": 2.05, "ask_size": 2617.0, "iv": 1.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2623, "gamma": 0.0248, "vega": 0.0377, "theta": -0.0089, "rho": 0.0152, "theo": 1.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MULL270617P00039000", "bid": 23.0, "bid_size": 361.0, "ask": 26.2, "ask_size": 155.0, "iv": 0.9623, "open_interest": 1.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.029, "vega": 0.0342, "theta": -0.0056, "rho": -0.098, "theo": 25.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.03, "last_trade_time": "2026-09-04T10:14:07", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MULL270617C00039200", "bid": 0.15, "bid_size": 2887.0, "ask": 2.05, "ask_size": 2616.0, "iv": 1.0388, "open_interest": 25.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0247, "vega": 0.0375, "theta": -0.0089, "rho": 0.0152, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00039200", "bid": 23.2, "bid_size": 365.0, "ask": 26.4, "ask_size": 153.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.029, "vega": 0.034, "theta": -0.0056, "rho": -0.0979, "theo": 25.2396, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00039400", "bid": 0.05, "bid_size": 2911.0, "ask": 1.95, "ask_size": 2620.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0246, "vega": 0.0374, "theta": -0.0089, "rho": 0.0151, "theo": 1.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MULL270617P00039400", "bid": 23.4, "bid_size": 365.0, "ask": 26.6, "ask_size": 152.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0289, "vega": 0.0338, "theta": -0.0056, "rho": -0.0978, "theo": 25.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "MULL270617C00039600", "bid": 0.05, "bid_size": 2913.0, "ask": 1.95, "ask_size": 2654.0, "iv": 1.0158, "open_interest": 1.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0245, "vega": 0.0373, "theta": -0.0088, "rho": 0.015, "theo": 1.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-08-17T10:06:30", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "MULL270617P00039600", "bid": 23.6, "bid_size": 362.0, "ask": 26.8, "ask_size": 167.0, "iv": 0.9734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0289, "vega": 0.0336, "theta": -0.0055, "rho": -0.0978, "theo": 25.6164, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00039800", "bid": 0.05, "bid_size": 2912.0, "ask": 2.0, "ask_size": 2644.0, "iv": 1.0264, "open_interest": 2.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0244, "vega": 0.0372, "theta": -0.0088, "rho": 0.0149, "theo": 1.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-08-17T10:06:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MULL270617P00039800", "bid": 23.8, "bid_size": 363.0, "ask": 27.0, "ask_size": 162.0, "iv": 0.9771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0288, "vega": 0.0334, "theta": -0.0054, "rho": -0.0979, "theo": 25.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "MULL270617C00040000", "bid": 0.05, "bid_size": 2885.0, "ask": 1.95, "ask_size": 2941.0, "iv": 1.0221, "open_interest": 593.0, "volume": 0.0, "delta": 0.254, "gamma": 0.0244, "vega": 0.037, "theta": -0.0088, "rho": 0.0148, "theo": 1.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T13:59:05", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MULL270617P00040000", "bid": 24.0, "bid_size": 365.0, "ask": 27.2, "ask_size": 163.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0288, "vega": 0.0333, "theta": -0.0054, "rho": -0.0977, "theo": 25.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MULL270617C00040200", "bid": 0.1, "bid_size": 2882.0, "ask": 2.0, "ask_size": 2606.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0243, "vega": 0.0369, "theta": -0.0088, "rho": 0.0147, "theo": 1.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MULL270617P00040200", "bid": 24.1, "bid_size": 366.0, "ask": 27.3, "ask_size": 147.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0287, "vega": 0.0331, "theta": -0.0053, "rho": -0.0974, "theo": 26.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MULL270617C00040400", "bid": 0.15, "bid_size": 2866.0, "ask": 2.0, "ask_size": 2616.0, "iv": 1.0505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.0242, "vega": 0.0368, "theta": -0.0087, "rho": 0.0146, "theo": 1.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MULL270617P00040400", "bid": 24.3, "bid_size": 367.0, "ask": 27.5, "ask_size": 157.0, "iv": 0.9466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0286, "vega": 0.0329, "theta": -0.0053, "rho": -0.0974, "theo": 26.3719, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00040600", "bid": 0.05, "bid_size": 2892.0, "ask": 1.95, "ask_size": 2647.0, "iv": 1.0314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0241, "vega": 0.0366, "theta": -0.0087, "rho": 0.0145, "theo": 1.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MULL270617P00040600", "bid": 24.5, "bid_size": 366.0, "ask": 27.7, "ask_size": 156.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0286, "vega": 0.0326, "theta": -0.0052, "rho": -0.0978, "theo": 26.5611, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00040800", "bid": 0.1, "bid_size": 2882.0, "ask": 1.95, "ask_size": 2641.0, "iv": 1.0419, "open_interest": 126.0, "volume": 0.0, "delta": 0.2476, "gamma": 0.024, "vega": 0.0365, "theta": -0.0087, "rho": 0.0145, "theo": 1.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-08-06T11:02:56", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "MULL270617P00040800", "bid": 24.7, "bid_size": 367.0, "ask": 27.9, "ask_size": 157.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0285, "vega": 0.0325, "theta": -0.0052, "rho": -0.0979, "theo": 26.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "MULL270617C00041000", "bid": 0.4, "bid_size": 1556.0, "ask": 1.95, "ask_size": 2651.0, "iv": 1.0886, "open_interest": 3.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0239, "vega": 0.0364, "theta": -0.0087, "rho": 0.0144, "theo": 1.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-13T15:54:38", "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "MULL270617P00041000", "bid": 24.9, "bid_size": 366.0, "ask": 28.1, "ask_size": 158.0, "iv": 0.9572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0285, "vega": 0.0324, "theta": -0.0051, "rho": -0.0978, "theo": 26.9398, "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": 25.5}, {"option": "MULL270617C00041200", "bid": 0.05, "bid_size": 2897.0, "ask": 1.95, "ask_size": 2627.0, "iv": 1.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0238, "vega": 0.0363, "theta": -0.0086, "rho": 0.0143, "theo": 1.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "MULL270617P00041200", "bid": 25.1, "bid_size": 368.0, "ask": 28.3, "ask_size": 164.0, "iv": 0.9607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0284, "vega": 0.0322, "theta": -0.005, "rho": -0.0974, "theo": 27.1293, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00041400", "bid": 0.05, "bid_size": 2891.0, "ask": 1.9, "ask_size": 2628.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0237, "vega": 0.0361, "theta": -0.0086, "rho": 0.0142, "theo": 1.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "MULL270617P00041400", "bid": 25.3, "bid_size": 368.0, "ask": 28.5, "ask_size": 172.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0283, "vega": 0.032, "theta": -0.005, "rho": -0.0973, "theo": 27.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "MULL270617C00041600", "bid": 0.05, "bid_size": 2894.0, "ask": 1.9, "ask_size": 2625.0, "iv": 1.0388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0236, "vega": 0.036, "theta": -0.0086, "rho": 0.0141, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "MULL270617P00041600", "bid": 25.5, "bid_size": 364.0, "ask": 28.7, "ask_size": 165.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0283, "vega": 0.0318, "theta": -0.0049, "rho": -0.0974, "theo": 27.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "MULL270617C00041800", "bid": 0.05, "bid_size": 2891.0, "ask": 1.9, "ask_size": 2629.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0235, "vega": 0.0359, "theta": -0.0086, "rho": 0.0141, "theo": 1.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MULL270617P00041800", "bid": 25.7, "bid_size": 368.0, "ask": 28.9, "ask_size": 168.0, "iv": 0.9711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0282, "vega": 0.0316, "theta": -0.0049, "rho": -0.0971, "theo": 27.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MULL270617C00042000", "bid": 0.05, "bid_size": 2889.0, "ask": 1.9, "ask_size": 2631.0, "iv": 1.0447, "open_interest": 15.0, "volume": 0.0, "delta": 0.2384, "gamma": 0.0234, "vega": 0.0358, "theta": -0.0085, "rho": 0.014, "theo": 1.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T12:09:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MULL270617P00042000", "bid": 25.9, "bid_size": 367.0, "ask": 29.0, "ask_size": 168.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0281, "vega": 0.0315, "theta": -0.0048, "rho": -0.0969, "theo": 27.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "MULL270617C00042200", "bid": 0.05, "bid_size": 2893.0, "ask": 1.85, "ask_size": 2639.0, "iv": 1.0399, "open_interest": 0.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0234, "vega": 0.0357, "theta": -0.0085, "rho": 0.0139, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MULL270617P00042200", "bid": 26.1, "bid_size": 367.0, "ask": 29.2, "ask_size": 154.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0281, "vega": 0.0313, "theta": -0.0048, "rho": -0.0964, "theo": 28.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "MULL270617C00042400", "bid": 0.05, "bid_size": 2892.0, "ask": 1.85, "ask_size": 2626.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": 0.2354, "gamma": 0.0233, "vega": 0.0355, "theta": -0.0085, "rho": 0.0138, "theo": 1.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500004917383}, {"option": "MULL270617P00042400", "bid": 26.3, "bid_size": 366.0, "ask": 29.4, "ask_size": 168.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.028, "vega": 0.0311, "theta": -0.0047, "rho": -0.0966, "theo": 28.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "MULL270617C00042600", "bid": 0.05, "bid_size": 2890.0, "ask": 1.85, "ask_size": 2643.0, "iv": 1.0457, "open_interest": 1.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0232, "vega": 0.0354, "theta": -0.0084, "rho": 0.0138, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T10:48:28", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MULL270617P00042600", "bid": 26.4, "bid_size": 365.0, "ask": 29.6, "ask_size": 167.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.028, "vega": 0.0309, "theta": -0.0047, "rho": -0.0964, "theo": 28.4597, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00042800", "bid": 0.2, "bid_size": 2465.0, "ask": 1.85, "ask_size": 2629.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0231, "vega": 0.0353, "theta": -0.0084, "rho": 0.0137, "theo": 1.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MULL270617P00042800", "bid": 26.6, "bid_size": 372.0, "ask": 29.8, "ask_size": 162.0, "iv": 0.9387, "open_interest": 1.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0279, "vega": 0.0307, "theta": -0.0046, "rho": -0.0961, "theo": 28.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-06-26T13:47:28", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MULL270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2616.0, "iv": 1.0514, "open_interest": 20.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.023, "vega": 0.0352, "theta": -0.0084, "rho": 0.0136, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-09-04T10:51:48", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MULL270617P00043000", "bid": 26.8, "bid_size": 370.0, "ask": 30.0, "ask_size": 168.0, "iv": 0.942, "open_interest": 1.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0279, "vega": 0.0306, "theta": -0.0046, "rho": -0.096, "theo": 28.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-06-26T13:46:40", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MULL270617C00043200", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 2669.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0229, "vega": 0.0351, "theta": -0.0084, "rho": 0.0135, "theo": 1.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MULL270617P00043200", "bid": 27.0, "bid_size": 371.0, "ask": 30.2, "ask_size": 167.0, "iv": 0.9452, "open_interest": 1.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0278, "vega": 0.0303, "theta": -0.0045, "rho": -0.0964, "theo": 29.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-06-26T13:43:16", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MULL270617C00043400", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3085.0, "iv": 1.0412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0228, "vega": 0.0349, "theta": -0.0084, "rho": 0.0134, "theo": 1.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "MULL270617P00043400", "bid": 27.2, "bid_size": 372.0, "ask": 30.4, "ask_size": 181.0, "iv": 0.9485, "open_interest": 2.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0278, "vega": 0.0302, "theta": -0.0044, "rho": -0.0964, "theo": 29.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-06-26T13:40:26", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MULL270617C00043600", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3044.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0227, "vega": 0.0348, "theta": -0.0083, "rho": 0.0134, "theo": 1.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999538064}, {"option": "MULL270617P00043600", "bid": 27.4, "bid_size": 372.0, "ask": 30.6, "ask_size": 184.0, "iv": 0.9517, "open_interest": 2.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0277, "vega": 0.0301, "theta": -0.0044, "rho": -0.0963, "theo": 29.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-06-26T13:38:52", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "MULL270617C00043800", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3805.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.0227, "vega": 0.0347, "theta": -0.0083, "rho": 0.0133, "theo": 1.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "MULL270617P00043800", "bid": 27.7, "bid_size": 1000.0, "ask": 30.3, "ask_size": 283.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0276, "vega": 0.0299, "theta": -0.0043, "rho": -0.096, "theo": 29.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-06-26T13:37:28", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "MULL270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3917.0, "iv": 1.0495, "open_interest": 378.0, "volume": 3.0, "delta": 0.2241, "gamma": 0.0226, "vega": 0.0346, "theta": -0.0083, "rho": 0.0132, "theo": 1.1385, "change": -0.345, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-02T15:45:59", "percent_change": -30.6667, "prev_day_close": 1.12500002980232}, {"option": "MULL270617P00044000", "bid": 27.9, "bid_size": 1017.0, "ask": 30.5, "ask_size": 291.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0276, "vega": 0.0297, "theta": -0.0043, "rho": -0.0953, "theo": 29.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.6, "last_trade_time": "2026-06-26T13:35:45", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MULL270617C00044200", "bid": 0.2, "bid_size": 2918.0, "ask": 1.85, "ask_size": 3871.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0225, "vega": 0.0345, "theta": -0.0082, "rho": 0.0132, "theo": 1.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MULL270617P00044200", "bid": 28.1, "bid_size": 959.0, "ask": 30.7, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0275, "vega": 0.0295, "theta": -0.0042, "rho": -0.0948, "theo": 29.9868, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00044400", "bid": 0.15, "bid_size": 3131.0, "ask": 1.8, "ask_size": 3074.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.0224, "vega": 0.0343, "theta": -0.0082, "rho": 0.0131, "theo": 1.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MULL270617P00044400", "bid": 28.1, "bid_size": 377.0, "ask": 31.3, "ask_size": 165.0, "iv": 0.8996, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0275, "vega": 0.0293, "theta": -0.0042, "rho": -0.0949, "theo": 30.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "MULL270617C00044600", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 3033.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.0223, "vega": 0.0342, "theta": -0.0082, "rho": 0.013, "theo": 1.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MULL270617P00044600", "bid": 28.3, "bid_size": 377.0, "ask": 31.5, "ask_size": 168.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0274, "vega": 0.029, "theta": -0.0041, "rho": -0.0945, "theo": 30.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "MULL270617C00044800", "bid": 0.1, "bid_size": 3165.0, "ask": 1.85, "ask_size": 3076.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0222, "vega": 0.0341, "theta": -0.0082, "rho": 0.0129, "theo": 1.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MULL270617P00044800", "bid": 28.5, "bid_size": 377.0, "ask": 31.7, "ask_size": 175.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0274, "vega": 0.0289, "theta": -0.004, "rho": -0.0932, "theo": 30.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MULL270617C00045000", "bid": 0.15, "bid_size": 2761.0, "ask": 1.75, "ask_size": 3093.0, "iv": 1.0788, "open_interest": 73.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0222, "vega": 0.034, "theta": -0.0081, "rho": 0.0129, "theo": 1.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T12:11:28", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MULL270617P00045000", "bid": 28.7, "bid_size": 379.0, "ask": 31.9, "ask_size": 168.0, "iv": 0.9089, "open_interest": 2.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0273, "vega": 0.0287, "theta": -0.004, "rho": -0.0923, "theo": 30.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-10-27T11:56:07", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "MULL270617C00045200", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3040.0, "iv": 1.0656, "open_interest": 1.0, "volume": 0.0, "delta": 0.2161, "gamma": 0.0221, "vega": 0.0339, "theta": -0.0081, "rho": 0.0128, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "MULL270617P00045200", "bid": 28.9, "bid_size": 378.0, "ask": 32.1, "ask_size": 176.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0272, "vega": 0.0284, "theta": -0.0039, "rho": -0.0923, "theo": 30.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "MULL270617C00045400", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3083.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.022, "vega": 0.0338, "theta": -0.0081, "rho": 0.0127, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-07-01T14:15:28", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "MULL270617P00045400", "bid": 29.1, "bid_size": 378.0, "ask": 32.3, "ask_size": 164.0, "iv": 0.9151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0272, "vega": 0.0281, "theta": -0.0039, "rho": -0.0926, "theo": 31.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "MULL270617C00045600", "bid": 0.05, "bid_size": 3210.0, "ask": 1.8, "ask_size": 3091.0, "iv": 1.0788, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0219, "vega": 0.0336, "theta": -0.0081, "rho": 0.0127, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "MULL270617P00045600", "bid": 29.3, "bid_size": 377.0, "ask": 32.5, "ask_size": 177.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0272, "vega": 0.0279, "theta": -0.0038, "rho": -0.0924, "theo": 31.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "MULL270617C00045800", "bid": 0.1, "bid_size": 3149.0, "ask": 1.8, "ask_size": 3084.0, "iv": 1.0894, "open_interest": 1.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0218, "vega": 0.0335, "theta": -0.008, "rho": 0.0126, "theo": 1.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "MULL270617P00045800", "bid": 29.5, "bid_size": 378.0, "ask": 32.7, "ask_size": 176.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0271, "vega": 0.0278, "theta": -0.0038, "rho": -0.0922, "theo": 31.5212, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00046000", "bid": 0.05, "bid_size": 3196.0, "ask": 1.8, "ask_size": 3060.0, "iv": 1.084, "open_interest": 1.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0217, "vega": 0.0334, "theta": -0.008, "rho": 0.0125, "theo": 1.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-08-17T10:14:30", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "MULL270617P00046000", "bid": 29.7, "bid_size": 366.0, "ask": 32.9, "ask_size": 170.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.027, "vega": 0.0276, "theta": -0.0038, "rho": -0.0924, "theo": 31.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "MULL270617C00046200", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 3058.0, "iv": 1.0786, "open_interest": 2.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0216, "vega": 0.0333, "theta": -0.008, "rho": 0.0124, "theo": 1.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-17T10:14:30", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "MULL270617P00046200", "bid": 29.9, "bid_size": 366.0, "ask": 33.1, "ask_size": 174.0, "iv": 0.9272, "open_interest": 1.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.027, "vega": 0.0275, "theta": -0.0037, "rho": -0.0925, "theo": 31.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-07-01T10:24:31", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "MULL270617C00046400", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3076.0, "iv": 1.073, "open_interest": 1.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0216, "vega": 0.0332, "theta": -0.008, "rho": 0.0124, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "MULL270617P00046400", "bid": 30.1, "bid_size": 365.0, "ask": 33.2, "ask_size": 167.0, "iv": 0.8754, "open_interest": 1.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.027, "vega": 0.0273, "theta": -0.0037, "rho": -0.0922, "theo": 32.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-06-29T12:50:19", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MULL270617C00046600", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3002.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0215, "vega": 0.033, "theta": -0.0079, "rho": 0.0123, "theo": 1.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "MULL270617P00046600", "bid": 30.2, "bid_size": 370.0, "ask": 33.4, "ask_size": 168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0269, "vega": 0.0272, "theta": -0.0036, "rho": -0.0921, "theo": 32.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "MULL270617C00046800", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 2996.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0214, "vega": 0.0329, "theta": -0.0079, "rho": 0.0122, "theo": 1.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "MULL270617P00046800", "bid": 30.4, "bid_size": 371.0, "ask": 33.6, "ask_size": 175.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0268, "vega": 0.027, "theta": -0.0036, "rho": -0.092, "theo": 32.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-06-29T11:51:49", "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "MULL270617C00047000", "bid": 0.05, "bid_size": 3181.0, "ask": 1.75, "ask_size": 3099.0, "iv": 1.0888, "open_interest": 2.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0213, "vega": 0.0328, "theta": -0.0079, "rho": 0.0122, "theo": 1.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "MULL270617P00047000", "bid": 30.6, "bid_size": 382.0, "ask": 33.8, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0268, "vega": 0.0268, "theta": -0.0035, "rho": -0.092, "theo": 32.676, "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": 31.1999988555908}, {"option": "MULL270617C00047200", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3016.0, "iv": 1.0831, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0212, "vega": 0.0327, "theta": -0.0079, "rho": 0.0121, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "MULL270617P00047200", "bid": 30.8, "bid_size": 383.0, "ask": 34.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0268, "vega": 0.0266, "theta": -0.0035, "rho": -0.0921, "theo": 32.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "MULL270617C00047400", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3076.0, "iv": 1.0856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0212, "vega": 0.0326, "theta": -0.0078, "rho": 0.012, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "MULL270617P00047400", "bid": 31.0, "bid_size": 384.0, "ask": 34.2, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8384, "gamma": 0.0267, "vega": 0.0265, "theta": -0.0034, "rho": -0.0918, "theo": 33.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MULL270617C00047600", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3048.0, "iv": 1.0881, "open_interest": 2.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0211, "vega": 0.0324, "theta": -0.0078, "rho": 0.012, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-10-06T13:14:46", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "MULL270617P00047600", "bid": 31.2, "bid_size": 384.0, "ask": 34.4, "ask_size": 183.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0266, "vega": 0.0264, "theta": -0.0034, "rho": -0.0913, "theo": 33.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-06-26T13:33:35", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "MULL270617C00047800", "bid": 0.05, "bid_size": 3173.0, "ask": 1.7, "ask_size": 3069.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.021, "vega": 0.0323, "theta": -0.0078, "rho": 0.0119, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "MULL270617P00047800", "bid": 31.4, "bid_size": 384.0, "ask": 34.6, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0266, "vega": 0.0262, "theta": -0.0033, "rho": -0.091, "theo": 33.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "MULL270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3124.0, "iv": 1.0847, "open_interest": 134.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0209, "vega": 0.0322, "theta": -0.0078, "rho": 0.0118, "theo": 0.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-10-07T13:48:51", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MULL270617P00048000", "bid": 31.6, "bid_size": 383.0, "ask": 34.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0265, "vega": 0.026, "theta": -0.0033, "rho": -0.091, "theo": 33.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MULL270617C00048200", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3061.0, "iv": 1.0871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0208, "vega": 0.0321, "theta": -0.0077, "rho": 0.0118, "theo": 0.981, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00048200", "bid": 31.8, "bid_size": 388.0, "ask": 35.0, "ask_size": 186.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0265, "vega": 0.0258, "theta": -0.0032, "rho": -0.0914, "theo": 33.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-06-26T13:25:20", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "MULL270617C00048400", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 3063.0, "iv": 1.0978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0208, "vega": 0.032, "theta": -0.0077, "rho": 0.0117, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00048400", "bid": 32.0, "bid_size": 384.0, "ask": 35.2, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0264, "vega": 0.0256, "theta": -0.0032, "rho": -0.0915, "theo": 34.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "MULL270617C00048600", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3022.0, "iv": 1.0919, "open_interest": 2.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.0207, "vega": 0.0319, "theta": -0.0077, "rho": 0.0117, "theo": 0.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-09-30T15:51:46", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MULL270617P00048600", "bid": 32.2, "bid_size": 398.0, "ask": 35.4, "ask_size": 194.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0264, "vega": 0.0255, "theta": -0.0031, "rho": -0.0913, "theo": 34.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-07-07T11:23:59", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "MULL270617C00048800", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3073.0, "iv": 1.0859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0206, "vega": 0.0318, "theta": -0.0077, "rho": 0.0116, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00048800", "bid": 32.4, "bid_size": 385.0, "ask": 35.6, "ask_size": 190.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0264, "vega": 0.0254, "theta": -0.0031, "rho": -0.0909, "theo": 34.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-06-26T13:32:25", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "MULL270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3039.0, "iv": 1.0967, "open_interest": 2.0, "volume": 0.0, "delta": 0.1934, "gamma": 0.0205, "vega": 0.0316, "theta": -0.0076, "rho": 0.0115, "theo": 0.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999999701977}, {"option": "MULL270617P00049000", "bid": 32.6, "bid_size": 396.0, "ask": 35.8, "ask_size": 191.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0263, "vega": 0.0253, "theta": -0.003, "rho": -0.0903, "theo": 34.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-06-26T13:30:30", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "MULL270617C00049200", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3077.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0204, "vega": 0.0315, "theta": -0.0076, "rho": 0.0115, "theo": 0.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MULL270617P00049200", "bid": 32.7, "bid_size": 393.0, "ask": 35.9, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0263, "vega": 0.0251, "theta": -0.003, "rho": -0.0901, "theo": 34.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "MULL270617C00049400", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3064.0, "iv": 1.093, "open_interest": 2.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0204, "vega": 0.0314, "theta": -0.0076, "rho": 0.0114, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T15:36:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MULL270617P00049400", "bid": 32.9, "bid_size": 391.0, "ask": 36.1, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0262, "vega": 0.0249, "theta": -0.0029, "rho": -0.0901, "theo": 34.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MULL270617C00049600", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3030.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0203, "vega": 0.0313, "theta": -0.0076, "rho": 0.0114, "theo": 0.9354, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00049600", "bid": 33.1, "bid_size": 391.0, "ask": 36.3, "ask_size": 184.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0262, "vega": 0.0247, "theta": -0.0028, "rho": -0.0898, "theo": 35.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-06-26T13:24:58", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "MULL270617C00049800", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3036.0, "iv": 1.0976, "open_interest": 1.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0202, "vega": 0.0312, "theta": -0.0075, "rho": 0.0113, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MULL270617P00049800", "bid": 33.3, "bid_size": 393.0, "ask": 36.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0261, "vega": 0.0245, "theta": -0.0028, "rho": -0.0888, "theo": 35.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-06-26T13:24:55", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "MULL270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3801.0, "iv": 1.0999, "open_interest": 222.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0201, "vega": 0.0311, "theta": -0.0075, "rho": 0.0112, "theo": 0.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T10:24:23", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MULL270617P00050000", "bid": 33.5, "bid_size": 393.0, "ask": 36.7, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0261, "vega": 0.0244, "theta": -0.0027, "rho": -0.0876, "theo": 35.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MULL270617C00050200", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3081.0, "iv": 1.1022, "open_interest": 37.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0201, "vega": 0.031, "theta": -0.0075, "rho": 0.0112, "theo": 0.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T12:43:53", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MULL270617P00050200", "bid": 33.7, "bid_size": 403.0, "ask": 36.9, "ask_size": 181.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.026, "vega": 0.0242, "theta": -0.0027, "rho": -0.0866, "theo": 35.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "MULL270617C00050400", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3039.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.02, "vega": 0.0309, "theta": -0.0075, "rho": 0.0111, "theo": 0.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MULL270617P00050400", "bid": 33.9, "bid_size": 393.0, "ask": 37.1, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.026, "vega": 0.0239, "theta": -0.0026, "rho": -0.0866, "theo": 35.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "MULL270617C00050600", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3018.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0199, "vega": 0.0308, "theta": -0.0074, "rho": 0.0111, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-09-14T14:16:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MULL270617P00050600", "bid": 34.1, "bid_size": 396.0, "ask": 37.3, "ask_size": 184.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0259, "vega": 0.0236, "theta": -0.0026, "rho": -0.0865, "theo": 36.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-06-29T11:12:58", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "MULL270617C00050800", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3044.0, "iv": 1.109, "open_interest": 2.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0198, "vega": 0.0307, "theta": -0.0074, "rho": 0.011, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-02T10:05:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MULL270617P00050800", "bid": 34.3, "bid_size": 391.0, "ask": 37.5, "ask_size": 187.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0259, "vega": 0.0234, "theta": -0.0026, "rho": -0.0862, "theo": 36.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-06-29T11:13:04", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "MULL270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3014.0, "iv": 1.1027, "open_interest": 1.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0198, "vega": 0.0306, "theta": -0.0074, "rho": 0.011, "theo": 0.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-30T15:58:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MULL270617P00051000", "bid": 34.5, "bid_size": 381.0, "ask": 37.7, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0258, "vega": 0.0232, "theta": -0.0025, "rho": -0.0859, "theo": 36.5461, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00051200", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3050.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.0197, "vega": 0.0305, "theta": -0.0074, "rho": 0.0109, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00051200", "bid": 34.7, "bid_size": 389.0, "ask": 37.9, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0258, "vega": 0.0231, "theta": -0.0025, "rho": -0.0857, "theo": 36.7405, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00051400", "bid": 0.05, "bid_size": 3060.0, "ask": 1.6, "ask_size": 3110.0, "iv": 1.1158, "open_interest": 2.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0196, "vega": 0.0304, "theta": -0.0074, "rho": 0.0108, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MULL270617P00051400", "bid": 34.9, "bid_size": 388.0, "ask": 38.1, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0257, "vega": 0.0229, "theta": -0.0024, "rho": -0.0859, "theo": 36.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MULL270617C00051600", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3004.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0195, "vega": 0.0303, "theta": -0.0073, "rho": 0.0108, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-14T14:07:21", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MULL270617P00051600", "bid": 35.1, "bid_size": 389.0, "ask": 38.3, "ask_size": 192.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0257, "vega": 0.0228, "theta": -0.0024, "rho": -0.086, "theo": 37.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "MULL270617C00051800", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3042.0, "iv": 1.1116, "open_interest": 1.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.0195, "vega": 0.0302, "theta": -0.0073, "rho": 0.0107, "theo": 0.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MULL270617P00051800", "bid": 35.3, "bid_size": 392.0, "ask": 38.5, "ask_size": 193.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0256, "vega": 0.0226, "theta": -0.0023, "rho": -0.086, "theo": 37.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "MULL270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3043.0, "iv": 1.1138, "open_interest": 11.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0194, "vega": 0.03, "theta": -0.0073, "rho": 0.0107, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-14T12:42:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MULL270617P00052000", "bid": 35.5, "bid_size": 404.0, "ask": 38.7, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0256, "vega": 0.0225, "theta": -0.0023, "rho": -0.0856, "theo": 37.5184, "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": 36.0}, {"option": "MULL270617C00052200", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3069.0, "iv": 1.116, "open_interest": 1.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0193, "vega": 0.03, "theta": -0.0072, "rho": 0.0106, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-09-11T15:08:32", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MULL270617P00052200", "bid": 35.7, "bid_size": 402.0, "ask": 38.9, "ask_size": 206.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0255, "vega": 0.0224, "theta": -0.0022, "rho": -0.0848, "theo": 37.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "MULL270617C00052400", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 3098.0, "iv": 1.1181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.0192, "vega": 0.0298, "theta": -0.0072, "rho": 0.0106, "theo": 0.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MULL270617P00052400", "bid": 35.8, "bid_size": 411.0, "ask": 39.0, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0254, "vega": 0.0222, "theta": -0.0022, "rho": -0.084, "theo": 37.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "MULL270617C00052600", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3005.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0192, "vega": 0.0297, "theta": -0.0072, "rho": 0.0105, "theo": 0.8473, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00052600", "bid": 36.0, "bid_size": 410.0, "ask": 39.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0254, "vega": 0.0221, "theta": -0.0022, "rho": -0.0834, "theo": 38.1024, "change": 0.0, "open": 0.0, "high": 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": "MULL270617C00052800", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3036.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0191, "vega": 0.0296, "theta": -0.0072, "rho": 0.0105, "theo": 0.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MULL270617P00052800", "bid": 36.2, "bid_size": 412.0, "ask": 39.4, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0253, "vega": 0.0218, "theta": -0.0021, "rho": -0.0833, "theo": 38.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MULL270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 3084.0, "iv": 1.1332, "open_interest": 10.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.019, "vega": 0.0295, "theta": -0.0072, "rho": 0.0104, "theo": 0.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T12:31:37", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "MULL270617P00053000", "bid": 36.4, "bid_size": 411.0, "ask": 39.6, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8767, "gamma": 0.0253, "vega": 0.0216, "theta": -0.0021, "rho": -0.0835, "theo": 38.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "MULL270617C00053200", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3085.0, "iv": 1.1179, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.019, "vega": 0.0294, "theta": -0.0071, "rho": 0.0104, "theo": 0.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-14T12:28:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL270617P00053200", "bid": 36.6, "bid_size": 410.0, "ask": 39.8, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0252, "vega": 0.0214, "theta": -0.002, "rho": -0.0814, "theo": 38.6871, "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": 37.1000003814697}, {"option": "MULL270617C00053400", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3068.0, "iv": 1.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0189, "vega": 0.0293, "theta": -0.0071, "rho": 0.0103, "theo": 0.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL270617P00053400", "bid": 36.8, "bid_size": 414.0, "ask": 40.0, "ask_size": 196.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0252, "vega": 0.0213, "theta": -0.002, "rho": -0.0783, "theo": 38.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-06-26T13:32:54", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "MULL270617C00053600", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3083.0, "iv": 1.1221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0188, "vega": 0.0292, "theta": -0.0071, "rho": 0.0103, "theo": 0.8205, "change": 0.0, "open": 0.0, "high": 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": "MULL270617P00053600", "bid": 37.0, "bid_size": 415.0, "ask": 40.2, "ask_size": 198.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0251, "vega": 0.021, "theta": -0.0019, "rho": -0.0767, "theo": 39.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "MULL270617C00053800", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3044.0, "iv": 1.1242, "open_interest": 2.0, "volume": 0.0, "delta": 0.1692, "gamma": 0.0187, "vega": 0.0291, "theta": -0.0071, "rho": 0.0102, "theo": 0.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "MULL270617P00053800", "bid": 37.2, "bid_size": 413.0, "ask": 40.4, "ask_size": 202.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.025, "vega": 0.0206, "theta": -0.0018, "rho": -0.0764, "theo": 39.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-06-29T15:54:13", "percent_change": 0.0, "prev_day_close": 37.6999988555908}, {"option": "MULL270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3761.0, "iv": 1.1263, "open_interest": 175.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0187, "vega": 0.029, "theta": -0.007, "rho": 0.0102, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:30:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MULL270617P00054000", "bid": 37.4, "bid_size": 418.0, "ask": 40.6, "ask_size": 203.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8828, "gamma": 0.0249, "vega": 0.0202, "theta": -0.0018, "rho": -0.0766, "theo": 39.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-06-26T13:55:21", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "MULL270617C00054200", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 3016.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0186, "vega": 0.0289, "theta": -0.007, "rho": 0.0101, "theo": 0.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL270617P00054200", "bid": 37.6, "bid_size": 419.0, "ask": 40.8, "ask_size": 207.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0248, "vega": 0.0198, "theta": -0.0017, "rho": -0.0765, "theo": 39.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-06-26T13:53:56", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "MULL270617C00054400", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3797.0, "iv": 1.1215, "open_interest": 7.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0185, "vega": 0.0288, "theta": -0.007, "rho": 0.01, "theo": 0.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MULL270617P00054400", "bid": 37.9, "bid_size": 989.0, "ask": 40.6, "ask_size": 286.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0248, "vega": 0.0196, "theta": -0.0017, "rho": -0.0761, "theo": 39.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-06-26T13:54:07", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MULL270617C00054600", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3644.0, "iv": 1.0355, "open_interest": 949.0, "volume": 1.0, "delta": 0.1656, "gamma": 0.0185, "vega": 0.0287, "theta": -0.007, "rho": 0.01, "theo": 0.7949, "change": 0.15, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:44:32", "percent_change": 25.0, "prev_day_close": 0.599999979138374}, {"option": "MULL270617P00054600", "bid": 38.1, "bid_size": 920.0, "ask": 40.8, "ask_size": 291.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0247, "vega": 0.0195, "theta": -0.0016, "rho": -0.0756, "theo": 40.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-09-30T12:45:42", "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "MULL280121C00001000", "bid": 12.3, "bid_size": 245.0, "ask": 15.8, "ask_size": 249.0, "iv": 2.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0012, "vega": 0.0038, "theta": -0.0003, "rho": 0.0028, "theo": 14.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2499995231628}, {"option": "MULL280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2134.0, "iv": 3.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0041, "theta": -0.001, "rho": -0.0058, "theo": 0.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MULL280121C00002000", "bid": 11.3, "bid_size": 253.0, "ask": 14.8, "ask_size": 253.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0024, "vega": 0.008, "theta": -0.0009, "rho": 0.0071, "theo": 13.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MULL280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1415.0, "iv": 2.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0017, "vega": 0.0084, "theta": -0.0017, "rho": -0.0104, "theo": 0.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MULL280121C00003000", "bid": 10.3, "bid_size": 370.0, "ask": 13.8, "ask_size": 385.0, "iv": 1.2058, "open_interest": 0.0, "volume": 1.0, "delta": 0.9514, "gamma": 0.0037, "vega": 0.0122, "theta": -0.0014, "rho": 0.012, "theo": 12.5, "change": -1.4, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-02T14:26:51", "percent_change": -10.4478, "prev_day_close": 13.4000000953674}, {"option": "MULL280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1643.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0029, "vega": 0.0126, "theta": -0.0022, "rho": -0.0149, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 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": "MULL280121C00004000", "bid": 9.4, "bid_size": 388.0, "ask": 12.9, "ask_size": 402.0, "iv": 1.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0052, "vega": 0.0165, "theta": -0.0019, "rho": 0.0166, "theo": 11.7455, "change": 0.0, "open": 0.0, "high": 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": "MULL280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 2795.0, "iv": 1.3923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0043, "vega": 0.0168, "theta": -0.0026, "rho": -0.0196, "theo": 1.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MULL280121C00005000", "bid": 8.6, "bid_size": 462.0, "ask": 11.9, "ask_size": 486.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0068, "vega": 0.0208, "theta": -0.0024, "rho": 0.0214, "theo": 11.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MULL280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1831.0, "iv": 1.2393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0059, "vega": 0.021, "theta": -0.003, "rho": -0.0249, "theo": 1.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MULL280121C00006000", "bid": 8.0, "bid_size": 505.0, "ask": 11.5, "ask_size": 523.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0084, "vega": 0.0251, "theta": -0.0028, "rho": 0.0256, "theo": 10.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "MULL280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1860.0, "iv": 1.1268, "open_interest": 1.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0075, "vega": 0.0253, "theta": -0.0034, "rho": -0.0305, "theo": 1.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MULL280121C00007000", "bid": 8.2, "bid_size": 790.0, "ask": 10.7, "ask_size": 822.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.01, "vega": 0.0293, "theta": -0.0032, "rho": 0.0294, "theo": 9.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MULL280121P00007000", "bid": 0.35, "bid_size": 2960.0, "ask": 3.1, "ask_size": 2850.0, "iv": 1.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0092, "vega": 0.0294, "theta": -0.0038, "rho": -0.0368, "theo": 2.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "MULL280121C00008000", "bid": 7.8, "bid_size": 806.0, "ask": 9.1, "ask_size": 701.0, "iv": 0.9497, "open_interest": 2.0, "volume": 2.0, "delta": 0.8524, "gamma": 0.0115, "vega": 0.0333, "theta": -0.0036, "rho": 0.0327, "theo": 9.1346, "change": -0.95, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T14:57:04", "percent_change": -9.45274, "prev_day_close": 10.0500001907349}, {"option": "MULL280121P00008000", "bid": 0.9, "bid_size": 2631.0, "ask": 3.6, "ask_size": 2857.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0108, "vega": 0.0334, "theta": -0.0041, "rho": -0.0434, "theo": 2.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "MULL280121C00009000", "bid": 6.8, "bid_size": 841.0, "ask": 9.8, "ask_size": 790.0, "iv": 1.0415, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.013, "vega": 0.0371, "theta": -0.004, "rho": 0.0355, "theo": 8.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MULL280121P00009000", "bid": 1.3, "bid_size": 2466.0, "ask": 4.0, "ask_size": 2368.0, "iv": 1.0724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0124, "vega": 0.0371, "theta": -0.0045, "rho": -0.0504, "theo": 2.8386, "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": 2.52499997615814}, {"option": "MULL280121C00010000", "bid": 5.7, "bid_size": 886.0, "ask": 9.3, "ask_size": 888.0, "iv": 0.9496, "open_interest": 34.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0144, "vega": 0.0406, "theta": -0.0043, "rho": 0.0377, "theo": 8.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T15:42:11", "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "MULL280121P00010000", "bid": 1.95, "bid_size": 1624.0, "ask": 4.5, "ask_size": 1205.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0139, "vega": 0.0406, "theta": -0.0048, "rho": -0.0577, "theo": 3.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MULL280121C00011000", "bid": 6.5, "bid_size": 773.0, "ask": 8.9, "ask_size": 899.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0156, "vega": 0.0438, "theta": -0.0047, "rho": 0.0394, "theo": 7.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "MULL280121P00011000", "bid": 2.3, "bid_size": 2478.0, "ask": 5.2, "ask_size": 2265.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0153, "vega": 0.0438, "theta": -0.005, "rho": -0.065, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MULL280121C00012000", "bid": 6.4, "bid_size": 771.0, "ask": 8.7, "ask_size": 1079.0, "iv": 1.1293, "open_interest": 207.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.0167, "vega": 0.0466, "theta": -0.005, "rho": 0.0407, "theo": 7.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-19T12:40:30", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MULL280121P00012000", "bid": 3.8, "bid_size": 2380.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.0478, "open_interest": 96.0, "volume": 5.0, "delta": -0.2106, "gamma": 0.0165, "vega": 0.0466, "theta": -0.0053, "rho": -0.0726, "theo": 4.4212, "change": 0.45, "open": 4.0, "high": 4.7, "low": 4.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T15:48:59", "percent_change": 10.5882, "prev_day_close": 4.25000011920929}, {"option": "MULL280121C00013000", "bid": 5.9, "bid_size": 520.0, "ask": 8.3, "ask_size": 927.0, "iv": 1.0998, "open_interest": 1.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0176, "vega": 0.0491, "theta": -0.0053, "rho": 0.0416, "theo": 6.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-17T11:23:26", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MULL280121P00013000", "bid": 3.5, "bid_size": 2457.0, "ask": 6.3, "ask_size": 2127.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0176, "vega": 0.0492, "theta": -0.0055, "rho": -0.08, "theo": 5.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MULL280121C00014000", "bid": 5.6, "bid_size": 462.0, "ask": 8.0, "ask_size": 1683.0, "iv": 1.0981, "open_interest": 1.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0184, "vega": 0.0513, "theta": -0.0055, "rho": 0.0424, "theo": 6.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-09-17T11:22:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MULL280121P00014000", "bid": 5.3, "bid_size": 2337.0, "ask": 6.4, "ask_size": 1284.0, "iv": 1.0968, "open_interest": 48.0, "volume": 152.0, "delta": -0.2524, "gamma": 0.0186, "vega": 0.0514, "theta": -0.0057, "rho": -0.0874, "theo": 5.6665, "change": 0.85, "open": 5.3, "high": 6.0, "low": 5.3, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:12:35", "percent_change": 16.5049, "prev_day_close": 5.15000009536743}, {"option": "MULL280121C00015000", "bid": 5.6, "bid_size": 624.0, "ask": 6.7, "ask_size": 1698.0, "iv": 1.0271, "open_interest": 113.0, "volume": 1.0, "delta": 0.7017, "gamma": 0.0191, "vega": 0.0532, "theta": -0.0058, "rho": 0.0427, "theo": 6.3142, "change": -1.2, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T14:58:29", "percent_change": -16.2162, "prev_day_close": 7.40000009536743}, {"option": "MULL280121P00015000", "bid": 5.1, "bid_size": 2278.0, "ask": 7.3, "ask_size": 1852.0, "iv": 1.0327, "open_interest": 764.0, "volume": 2.0, "delta": -0.2724, "gamma": 0.0194, "vega": 0.0534, "theta": -0.0059, "rho": -0.0947, "theo": 6.3344, "change": 0.7, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-02T15:49:27", "percent_change": 11.4754, "prev_day_close": 6.09999990463257}, {"option": "MULL280121C00016000", "bid": 4.9, "bid_size": 801.0, "ask": 7.4, "ask_size": 1723.0, "iv": 1.0753, "open_interest": 4.0, "volume": 1.0, "delta": 0.6828, "gamma": 0.0197, "vega": 0.0549, "theta": -0.006, "rho": 0.0429, "theo": 6.0436, "change": 1.55, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T09:45:50", "percent_change": 21.9858, "prev_day_close": 7.04999995231628}, {"option": "MULL280121P00016000", "bid": 5.6, "bid_size": 2241.0, "ask": 8.2, "ask_size": 1957.0, "iv": 1.0327, "open_interest": 10.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0202, "vega": 0.055, "theta": -0.006, "rho": -0.1017, "theo": 7.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T13:23:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MULL280121C00017000", "bid": 4.9, "bid_size": 568.0, "ask": 7.3, "ask_size": 1799.0, "iv": 1.1095, "open_interest": 5.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0201, "vega": 0.0564, "theta": -0.0062, "rho": 0.0431, "theo": 5.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T12:14:37", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MULL280121P00017000", "bid": 6.6, "bid_size": 889.0, "ask": 9.1, "ask_size": 1023.0, "iv": 1.0737, "open_interest": 2.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0209, "vega": 0.0565, "theta": -0.0062, "rho": -0.1086, "theo": 7.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-15T10:19:04", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MULL280121C00018000", "bid": 4.5, "bid_size": 406.0, "ask": 7.1, "ask_size": 1612.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0206, "vega": 0.0576, "theta": -0.0063, "rho": 0.043, "theo": 5.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MULL280121P00018000", "bid": 7.1, "bid_size": 349.0, "ask": 9.5, "ask_size": 145.0, "iv": 1.0238, "open_interest": 6.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0214, "vega": 0.0578, "theta": -0.0063, "rho": -0.1157, "theo": 8.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-26T10:36:09", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MULL280121C00019000", "bid": 4.2, "bid_size": 898.0, "ask": 6.5, "ask_size": 1950.0, "iv": 1.0546, "open_interest": 9.0, "volume": 0.0, "delta": 0.6309, "gamma": 0.0209, "vega": 0.0587, "theta": -0.0065, "rho": 0.0429, "theo": 5.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-27T12:34:14", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MULL280121P00019000", "bid": 7.9, "bid_size": 881.0, "ask": 10.6, "ask_size": 894.0, "iv": 1.0579, "open_interest": 6.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.022, "vega": 0.0588, "theta": -0.0064, "rho": -0.1221, "theo": 9.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-10-20T12:59:49", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MULL280121C00020000", "bid": 4.1, "bid_size": 910.0, "ask": 6.5, "ask_size": 1942.0, "iv": 1.0801, "open_interest": 41.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0212, "vega": 0.0596, "theta": -0.0066, "rho": 0.0426, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T15:55:04", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MULL280121P00020000", "bid": 8.8, "bid_size": 861.0, "ask": 11.0, "ask_size": 456.0, "iv": 1.0385, "open_interest": 23.0, "volume": 1.0, "delta": -0.3623, "gamma": 0.0224, "vega": 0.0597, "theta": -0.0064, "rho": -0.1281, "theo": 10.0067, "change": 0.09, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-02T11:45:49", "percent_change": 0.962568, "prev_day_close": 9.34999990463257}, {"option": "MULL280121C00021000", "bid": 4.3, "bid_size": 487.0, "ask": 6.6, "ask_size": 2026.0, "iv": 1.1367, "open_interest": 1.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0214, "vega": 0.0604, "theta": -0.0067, "rho": 0.0424, "theo": 4.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-10-28T10:07:09", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MULL280121P00021000", "bid": 9.6, "bid_size": 877.0, "ask": 12.1, "ask_size": 922.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0228, "vega": 0.0604, "theta": -0.0065, "rho": -0.134, "theo": 10.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MULL280121C00022000", "bid": 3.9, "bid_size": 389.0, "ask": 6.1, "ask_size": 1587.0, "iv": 1.0907, "open_interest": 19.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0216, "vega": 0.061, "theta": -0.0068, "rho": 0.0421, "theo": 4.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-19T11:14:56", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MULL280121P00022000", "bid": 10.4, "bid_size": 848.0, "ask": 12.6, "ask_size": 424.0, "iv": 1.0443, "open_interest": 3.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0232, "vega": 0.061, "theta": -0.0065, "rho": -0.1402, "theo": 11.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-30T13:04:22", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MULL280121C00023000", "bid": 3.6, "bid_size": 557.0, "ask": 5.9, "ask_size": 1607.0, "iv": 1.0772, "open_interest": 1.0, "volume": 0.0, "delta": 0.5719, "gamma": 0.0217, "vega": 0.0615, "theta": -0.0069, "rho": 0.0417, "theo": 4.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-19T15:20:17", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MULL280121P00023000", "bid": 11.2, "bid_size": 282.0, "ask": 13.4, "ask_size": 121.0, "iv": 1.0444, "open_interest": 36.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0235, "vega": 0.0615, "theta": -0.0066, "rho": -0.1456, "theo": 12.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-16T12:01:41", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MULL280121C00024000", "bid": 3.4, "bid_size": 577.0, "ask": 5.7, "ask_size": 1614.0, "iv": 1.0705, "open_interest": 10.0, "volume": 0.0, "delta": 0.5587, "gamma": 0.0218, "vega": 0.0619, "theta": -0.007, "rho": 0.0413, "theo": 4.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-27T12:29:28", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "MULL280121P00024000", "bid": 12.1, "bid_size": 276.0, "ask": 14.3, "ask_size": 138.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": -0.423, "gamma": 0.0238, "vega": 0.0619, "theta": -0.0066, "rho": -0.1507, "theo": 13.2206, "change": 0.0, "open": 0.0, "high": 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": "MULL280121C00025000", "bid": 3.5, "bid_size": 863.0, "ask": 5.9, "ask_size": 2146.0, "iv": 1.119, "open_interest": 55.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0218, "vega": 0.0623, "theta": -0.007, "rho": 0.041, "theo": 4.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T09:54:59", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MULL280121P00025000", "bid": 12.7, "bid_size": 311.0, "ask": 15.2, "ask_size": 252.0, "iv": 1.0477, "open_interest": 10.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.024, "vega": 0.0621, "theta": -0.0066, "rho": -0.1558, "theo": 14.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-08T15:12:47", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MULL280121C00026000", "bid": 3.3, "bid_size": 378.0, "ask": 5.7, "ask_size": 1584.0, "iv": 1.1095, "open_interest": 1.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0219, "vega": 0.0626, "theta": -0.0071, "rho": 0.0406, "theo": 4.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-06T09:30:09", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MULL280121P00026000", "bid": 13.4, "bid_size": 278.0, "ask": 16.0, "ask_size": 145.0, "iv": 1.0353, "open_interest": 1.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0242, "vega": 0.0623, "theta": -0.0066, "rho": -0.1608, "theo": 14.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-02T15:42:18", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MULL280121C00027000", "bid": 3.1, "bid_size": 389.0, "ask": 5.6, "ask_size": 1682.0, "iv": 1.1071, "open_interest": 2.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0219, "vega": 0.0628, "theta": -0.0071, "rho": 0.0401, "theo": 4.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T11:03:26", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MULL280121P00027000", "bid": 14.2, "bid_size": 275.0, "ask": 16.8, "ask_size": 124.0, "iv": 1.0296, "open_interest": 10.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0244, "vega": 0.0625, "theta": -0.0066, "rho": -0.1653, "theo": 15.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-02T11:12:08", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MULL280121C00028000", "bid": 2.75, "bid_size": 623.0, "ask": 5.5, "ask_size": 1675.0, "iv": 1.0918, "open_interest": 20.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0219, "vega": 0.0629, "theta": -0.0072, "rho": 0.0397, "theo": 3.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-13T14:25:21", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MULL280121P00028000", "bid": 15.1, "bid_size": 316.0, "ask": 17.8, "ask_size": 259.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0246, "vega": 0.0625, "theta": -0.0066, "rho": -0.1705, "theo": 16.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-10-13T09:32:04", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "MULL280121C00029000", "bid": 2.6, "bid_size": 610.0, "ask": 5.4, "ask_size": 1650.0, "iv": 1.0914, "open_interest": 1.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0219, "vega": 0.063, "theta": -0.0072, "rho": 0.0392, "theo": 3.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MULL280121P00029000", "bid": 16.0, "bid_size": 304.0, "ask": 18.8, "ask_size": 273.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0248, "vega": 0.0624, "theta": -0.0066, "rho": -0.1738, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MULL280121C00030000", "bid": 2.35, "bid_size": 1551.0, "ask": 5.1, "ask_size": 1646.0, "iv": 1.0663, "open_interest": 116.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0218, "vega": 0.063, "theta": -0.0072, "rho": 0.0387, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-27T12:14:25", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MULL280121P00030000", "bid": 16.4, "bid_size": 284.0, "ask": 19.5, "ask_size": 246.0, "iv": 1.0131, "open_interest": 16.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.0249, "vega": 0.0623, "theta": -0.0065, "rho": -0.1771, "theo": 18.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-28T10:07:15", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "MULL280121C00031000", "bid": 2.15, "bid_size": 1529.0, "ask": 5.0, "ask_size": 1619.0, "iv": 1.0602, "open_interest": 7.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.0218, "vega": 0.063, "theta": -0.0072, "rho": 0.0383, "theo": 3.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-30T10:13:18", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MULL280121P00031000", "bid": 17.8, "bid_size": 287.0, "ask": 20.3, "ask_size": 125.0, "iv": 1.0512, "open_interest": 38.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.025, "vega": 0.0621, "theta": -0.0065, "rho": -0.1814, "theo": 19.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-05T12:00:36", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "MULL280121C00032000", "bid": 2.0, "bid_size": 1521.0, "ask": 4.9, "ask_size": 1581.0, "iv": 1.0573, "open_interest": 2.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0217, "vega": 0.0629, "theta": -0.0073, "rho": 0.0378, "theo": 3.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-01T10:41:06", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MULL280121P00032000", "bid": 18.7, "bid_size": 309.0, "ask": 21.2, "ask_size": 139.0, "iv": 1.0561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.0252, "vega": 0.062, "theta": -0.0065, "rho": -0.1852, "theo": 20.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MULL280121C00035000", "bid": 1.85, "bid_size": 1418.0, "ask": 4.7, "ask_size": 1904.0, "iv": 1.076, "open_interest": 2123.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0215, "vega": 0.0626, "theta": -0.0073, "rho": 0.0365, "theo": 3.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-10-29T14:02:14", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MULL280121P00035000", "bid": 20.5, "bid_size": 330.0, "ask": 23.9, "ask_size": 153.0, "iv": 0.991, "open_interest": 2.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0255, "vega": 0.0612, "theta": -0.0063, "rho": -0.1958, "theo": 22.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-10-27T11:56:07", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MULL290119C00001000", "bid": 11.5, "bid_size": 2.0, "ask": 16.4, "ask_size": 3.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0013, "vega": 0.0036, "theta": -0.0006, "rho": 0.002, "theo": 14.0555, "change": 0.0, "open": 0.0, "high": 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": "MULL290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0004, "rho": -0.0126, "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": 1.75}, {"option": "MULL290119C00002000", "bid": 10.5, "bid_size": 1.0, "ask": 15.4, "ask_size": 3.0, "iv": 1.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0023, "vega": 0.0088, "theta": -0.001, "rho": 0.0063, "theo": 13.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MULL290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 3.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0009, "rho": -0.0239, "theo": 1.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MULL290119C00003000", "bid": 9.5, "bid_size": 3.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0034, "vega": 0.0142, "theta": -0.0012, "rho": 0.0116, "theo": 12.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-28T11:21:43", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MULL290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 1.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0018, "vega": 0.0141, "theta": -0.0013, "rho": -0.0343, "theo": 1.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MULL290119C00004000", "bid": 9.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0046, "vega": 0.0195, "theta": -0.0015, "rho": 0.0172, "theo": 12.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MULL290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1458.0, "iv": 1.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0028, "vega": 0.0194, "theta": -0.0016, "rho": -0.0445, "theo": 1.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MULL290119C00005000", "bid": 8.6, "bid_size": 163.0, "ask": 12.6, "ask_size": 182.0, "iv": 1.0056, "open_interest": 10.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0057, "vega": 0.0248, "theta": -0.0018, "rho": 0.0229, "theo": 11.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T15:40:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MULL290119P00005000", "bid": 0.15, "bid_size": 815.0, "ask": 4.0, "ask_size": 4.0, "iv": 1.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0038, "vega": 0.0246, "theta": -0.0019, "rho": -0.0549, "theo": 2.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MULL290119C00006000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 3.0, "iv": 1.0541, "open_interest": 1.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0068, "vega": 0.0298, "theta": -0.002, "rho": 0.0281, "theo": 10.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-22T14:30:25", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MULL290119P00006000", "bid": 0.5, "bid_size": 3.0, "ask": 4.2, "ask_size": 11.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0049, "vega": 0.0295, "theta": -0.0021, "rho": -0.0656, "theo": 2.722, "change": 0.0, "open": 0.0, "high": 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": "MULL290119C00007000", "bid": 7.7, "bid_size": 9.0, "ask": 12.0, "ask_size": 6.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0079, "vega": 0.0345, "theta": -0.0022, "rho": 0.0329, "theo": 10.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MULL290119P00007000", "bid": 0.3, "bid_size": 910.0, "ask": 4.7, "ask_size": 5.0, "iv": 1.0214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.006, "vega": 0.0342, "theta": -0.0023, "rho": -0.0766, "theo": 3.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MULL290119C00008000", "bid": 7.3, "bid_size": 233.0, "ask": 12.0, "ask_size": 22.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0088, "vega": 0.039, "theta": -0.0024, "rho": 0.0372, "theo": 9.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MULL290119P00008000", "bid": 0.85, "bid_size": 256.0, "ask": 4.8, "ask_size": 2.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.007, "vega": 0.0385, "theta": -0.0025, "rho": -0.0878, "theo": 3.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MULL290119C00009000", "bid": 7.2, "bid_size": 170.0, "ask": 11.5, "ask_size": 17.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0097, "vega": 0.043, "theta": -0.0026, "rho": 0.0409, "theo": 9.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MULL290119P00009000", "bid": 1.5, "bid_size": 580.0, "ask": 6.5, "ask_size": 488.0, "iv": 1.0788, "open_interest": 1.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0081, "vega": 0.0425, "theta": -0.0026, "rho": -0.0994, "theo": 4.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-21T09:50:57", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "MULL290119C00010000", "bid": 6.9, "bid_size": 18.0, "ask": 11.0, "ask_size": 9.0, "iv": 1.0838, "open_interest": 5.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0105, "vega": 0.0468, "theta": -0.0028, "rho": 0.0441, "theo": 9.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-22T14:07:37", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MULL290119P00010000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 976.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.009, "vega": 0.0462, "theta": -0.0028, "rho": -0.1109, "theo": 4.7374, "change": 0.0, "open": 0.0, "high": 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": "MULL290119C00011000", "bid": 6.9, "bid_size": 3.0, "ask": 11.0, "ask_size": 242.0, "iv": 1.1597, "open_interest": 4.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0112, "vega": 0.0501, "theta": -0.003, "rho": 0.0468, "theo": 8.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-10-22T14:18:37", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MULL290119P00011000", "bid": 2.95, "bid_size": 442.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.0669, "open_interest": 3.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0099, "vega": 0.0496, "theta": -0.0029, "rho": -0.1224, "theo": 5.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T15:54:57", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "MULL290119C00012000", "bid": 6.5, "bid_size": 3.0, "ask": 10.5, "ask_size": 437.0, "iv": 1.1179, "open_interest": 308.0, "volume": 0.0, "delta": 0.7721, "gamma": 0.0118, "vega": 0.0532, "theta": -0.0031, "rho": 0.049, "theo": 8.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.31, "last_trade_time": "2026-10-29T15:59:07", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MULL290119P00012000", "bid": 5.2, "bid_size": 260.0, "ask": 8.5, "ask_size": 55.0, "iv": 1.2417, "open_interest": 10.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0107, "vega": 0.0527, "theta": -0.003, "rho": -0.1343, "theo": 5.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-19T13:57:18", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MULL290119C00013000", "bid": 7.2, "bid_size": 128.0, "ask": 10.2, "ask_size": 320.0, "iv": 1.1795, "open_interest": 1.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0123, "vega": 0.0559, "theta": -0.0033, "rho": 0.051, "theo": 8.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-10-30T11:20:12", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MULL290119P00013000", "bid": 4.4, "bid_size": 402.0, "ask": 9.0, "ask_size": 1228.0, "iv": 1.0799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0115, "vega": 0.0555, "theta": -0.0032, "rho": -0.1461, "theo": 6.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MULL290119C00014000", "bid": 5.5, "bid_size": 3.0, "ask": 9.9, "ask_size": 390.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0128, "vega": 0.0584, "theta": -0.0034, "rho": 0.0527, "theo": 7.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-10-15T11:55:28", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MULL290119P00014000", "bid": 5.8, "bid_size": 1970.0, "ask": 8.3, "ask_size": 1305.0, "iv": 1.0154, "open_interest": 8.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0122, "vega": 0.058, "theta": -0.0032, "rho": -0.1571, "theo": 7.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T12:45:21", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "MULL290119C00015000", "bid": 5.9, "bid_size": 73.0, "ask": 9.4, "ask_size": 518.0, "iv": 1.0661, "open_interest": 25.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0132, "vega": 0.0606, "theta": -0.0035, "rho": 0.0538, "theo": 7.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-30T15:40:01", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MULL290119P00015000", "bid": 5.5, "bid_size": 324.0, "ask": 10.4, "ask_size": 3.0, "iv": 1.0435, "open_interest": 6.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0128, "vega": 0.0603, "theta": -0.0033, "rho": -0.1682, "theo": 7.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-21T11:39:38", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MULL290119C00016000", "bid": 6.0, "bid_size": 290.0, "ask": 9.1, "ask_size": 576.0, "iv": 1.082, "open_interest": 276.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0136, "vega": 0.0626, "theta": -0.0036, "rho": 0.0549, "theo": 7.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-10-20T15:46:07", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MULL290119P00016000", "bid": 7.2, "bid_size": 2097.0, "ask": 10.1, "ask_size": 1603.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0134, "vega": 0.0624, "theta": -0.0034, "rho": -0.1791, "theo": 8.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MULL290119C00017000", "bid": 6.1, "bid_size": 283.0, "ask": 8.8, "ask_size": 627.0, "iv": 1.0953, "open_interest": 6.0, "volume": 2.0, "delta": 0.699, "gamma": 0.0139, "vega": 0.0644, "theta": -0.0037, "rho": 0.0559, "theo": 7.111, "change": -1.18, "open": 7.62, "high": 7.62, "low": 7.62, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-11-02T15:01:01", "percent_change": -13.4091, "prev_day_close": 8.79999995231628}, {"option": "MULL290119P00017000", "bid": 7.0, "bid_size": 11.0, "ask": 11.7, "ask_size": 927.0, "iv": 1.0274, "open_interest": 6.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.014, "vega": 0.0643, "theta": -0.0035, "rho": -0.1899, "theo": 9.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T11:46:48", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MULL290119C00018000", "bid": 6.0, "bid_size": 224.0, "ask": 8.6, "ask_size": 520.0, "iv": 1.0987, "open_interest": 46.0, "volume": 4.0, "delta": 0.6863, "gamma": 0.0142, "vega": 0.066, "theta": -0.0038, "rho": 0.0566, "theo": 6.9133, "change": -0.98, "open": 7.32, "high": 7.47, "low": 7.32, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-11-02T15:01:01", "percent_change": -11.5976, "prev_day_close": 8.44999980926514}, {"option": "MULL290119P00018000", "bid": 8.1, "bid_size": 314.0, "ask": 11.4, "ask_size": 779.0, "iv": 0.9732, "open_interest": 2.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0145, "vega": 0.066, "theta": -0.0035, "rho": -0.1998, "theo": 10.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-10-27T11:43:10", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MULL290119C00019000", "bid": 5.3, "bid_size": 336.0, "ask": 8.4, "ask_size": 529.0, "iv": 1.0552, "open_interest": 41.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0145, "vega": 0.0675, "theta": -0.0039, "rho": 0.0572, "theo": 6.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-14T10:01:35", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MULL290119P00019000", "bid": 8.5, "bid_size": 11.0, "ask": 12.9, "ask_size": 211.0, "iv": 0.9994, "open_interest": 6.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.015, "vega": 0.0675, "theta": -0.0036, "rho": -0.2098, "theo": 10.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-10-22T13:16:50", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MULL290119C00020000", "bid": 5.3, "bid_size": 239.0, "ask": 8.5, "ask_size": 3.0, "iv": 1.0713, "open_interest": 1.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0147, "vega": 0.0688, "theta": -0.004, "rho": 0.0576, "theo": 6.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T13:27:06", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MULL290119P00020000", "bid": 9.5, "bid_size": 13.0, "ask": 13.9, "ask_size": 79.0, "iv": 1.0307, "open_interest": 18.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0155, "vega": 0.0689, "theta": -0.0036, "rho": -0.2194, "theo": 11.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-30T09:35:32", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MULL290119C00021000", "bid": 4.7, "bid_size": 365.0, "ask": 8.7, "ask_size": 2.0, "iv": 1.0785, "open_interest": 128.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.0149, "vega": 0.07, "theta": -0.0041, "rho": 0.0579, "theo": 6.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-14T15:38:24", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MULL290119P00021000", "bid": 10.0, "bid_size": 13.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.9892, "open_interest": 1.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0159, "vega": 0.0701, "theta": -0.0036, "rho": -0.229, "theo": 12.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T13:05:20", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MULL290119C00022000", "bid": 4.7, "bid_size": 318.0, "ask": 7.8, "ask_size": 500.0, "iv": 1.0348, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0151, "vega": 0.0711, "theta": -0.0041, "rho": 0.0582, "theo": 6.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "MULL290119P00022000", "bid": 11.0, "bid_size": 16.0, "ask": 15.4, "ask_size": 70.0, "iv": 1.0171, "open_interest": 3.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0163, "vega": 0.0713, "theta": -0.0037, "rho": -0.2389, "theo": 13.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T13:04:22", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MULL290119C00023000", "bid": 4.5, "bid_size": 138.0, "ask": 7.9, "ask_size": 777.0, "iv": 1.0473, "open_interest": 63.0, "volume": 2.0, "delta": 0.6308, "gamma": 0.0152, "vega": 0.0721, "theta": -0.0042, "rho": 0.0585, "theo": 6.0988, "change": -0.78, "open": 6.47, "high": 6.47, "low": 6.47, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-11-02T14:29:46", "percent_change": -10.7586, "prev_day_close": 7.25}, {"option": "MULL290119P00023000", "bid": 12.0, "bid_size": 11.0, "ask": 16.2, "ask_size": 89.0, "iv": 1.0297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0167, "vega": 0.0723, "theta": -0.0037, "rho": -0.2476, "theo": 14.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MULL290119C00024000", "bid": 4.4, "bid_size": 257.0, "ask": 7.5, "ask_size": 650.0, "iv": 1.0311, "open_interest": 3.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0154, "vega": 0.0729, "theta": -0.0043, "rho": 0.0586, "theo": 5.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-07T10:26:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MULL290119P00024000", "bid": 12.5, "bid_size": 13.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.9405, "open_interest": 0.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0171, "vega": 0.0731, "theta": -0.0037, "rho": -0.2553, "theo": 14.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MULL290119C00025000", "bid": 5.1, "bid_size": 253.0, "ask": 8.0, "ask_size": 744.0, "iv": 1.1318, "open_interest": 383.0, "volume": 10.0, "delta": 0.6116, "gamma": 0.0155, "vega": 0.0737, "theta": -0.0043, "rho": 0.0587, "theo": 5.8344, "change": -2.15, "open": 5.42, "high": 5.63, "low": 5.42, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:52:02", "percent_change": -28.1046, "prev_day_close": 7.65000009536743}, {"option": "MULL290119P00025000", "bid": 13.5, "bid_size": 11.0, "ask": 18.1, "ask_size": 90.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0175, "vega": 0.0739, "theta": -0.0037, "rho": -0.263, "theo": 15.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MULL290119C00026000", "bid": 4.1, "bid_size": 293.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.965, "open_interest": 9.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.0156, "vega": 0.0745, "theta": -0.0044, "rho": 0.0587, "theo": 5.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-10-28T09:43:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MULL290119P00026000", "bid": 14.5, "bid_size": 6.0, "ask": 18.9, "ask_size": 97.0, "iv": 1.047, "open_interest": 11.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0178, "vega": 0.0746, "theta": -0.0037, "rho": -0.2715, "theo": 16.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.21, "last_trade_time": "2026-10-09T13:42:04", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "MULL290119C00027000", "bid": 3.0, "bid_size": 392.0, "ask": 7.1, "ask_size": 601.0, "iv": 0.9612, "open_interest": 13.0, "volume": 0.0, "delta": 0.5938, "gamma": 0.0157, "vega": 0.0751, "theta": -0.0044, "rho": 0.0586, "theo": 5.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-09T12:01:36", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MULL290119P00027000", "bid": 15.0, "bid_size": 11.0, "ask": 20.0, "ask_size": 82.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0182, "vega": 0.0753, "theta": -0.0037, "rho": -0.2789, "theo": 17.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MULL290119C00028000", "bid": 3.0, "bid_size": 566.0, "ask": 7.8, "ask_size": 678.0, "iv": 1.0218, "open_interest": 4.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0158, "vega": 0.0757, "theta": -0.0044, "rho": 0.0586, "theo": 5.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-26T09:38:32", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MULL290119P00028000", "bid": 16.0, "bid_size": 15.0, "ask": 21.0, "ask_size": 11.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0185, "vega": 0.0758, "theta": -0.0037, "rho": -0.2866, "theo": 18.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MULL290119C00029000", "bid": 3.0, "bid_size": 403.0, "ask": 7.7, "ask_size": 2.0, "iv": 1.0294, "open_interest": 1.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0158, "vega": 0.0762, "theta": -0.0045, "rho": 0.0586, "theo": 5.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-10-28T10:14:26", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MULL290119P00029000", "bid": 17.0, "bid_size": 15.0, "ask": 21.9, "ask_size": 5.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.0188, "vega": 0.0764, "theta": -0.0037, "rho": -0.2943, "theo": 19.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "MULL290119C00030000", "bid": 4.3, "bid_size": 1760.0, "ask": 5.8, "ask_size": 1897.0, "iv": 1.004, "open_interest": 36.0, "volume": 0.0, "delta": 0.5693, "gamma": 0.0159, "vega": 0.0767, "theta": -0.0045, "rho": 0.0585, "theo": 5.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T14:20:08", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MULL290119P00030000", "bid": 17.5, "bid_size": 19.0, "ask": 22.4, "ask_size": 70.0, "iv": 1.0303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0191, "vega": 0.0768, "theta": -0.0037, "rho": -0.3011, "theo": 19.9751, "change": 0.0, "open": 0.0, "high": 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": "MULL290119C00031000", "bid": 3.8, "bid_size": 1847.0, "ask": 6.5, "ask_size": 2008.0, "iv": 1.0299, "open_interest": 10.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.016, "vega": 0.0771, "theta": -0.0046, "rho": 0.0584, "theo": 5.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-30T10:29:53", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MULL290119P00031000", "bid": 18.5, "bid_size": 22.0, "ask": 23.5, "ask_size": 22.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0194, "vega": 0.0771, "theta": -0.0037, "rho": -0.306, "theo": 20.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MULL290119C00032000", "bid": 3.7, "bid_size": 1876.0, "ask": 6.5, "ask_size": 2066.0, "iv": 1.0358, "open_interest": 15.0, "volume": 0.0, "delta": 0.5543, "gamma": 0.016, "vega": 0.0775, "theta": -0.0046, "rho": 0.0583, "theo": 5.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-20T10:32:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MULL290119P00032000", "bid": 19.5, "bid_size": 11.0, "ask": 24.5, "ask_size": 11.0, "iv": 1.0736, "open_interest": 2.0, "volume": 0.0, "delta": -0.395, "gamma": 0.0197, "vega": 0.0774, "theta": -0.0037, "rho": -0.3129, "theo": 21.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-10-22T15:54:57", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "MULL290119C00035000", "bid": 3.9, "bid_size": 1854.0, "ask": 5.5, "ask_size": 2093.0, "iv": 1.0189, "open_interest": 356.0, "volume": 106.0, "delta": 0.5336, "gamma": 0.0161, "vega": 0.0784, "theta": -0.0047, "rho": 0.0577, "theo": 4.8331, "change": -0.81, "open": 5.7, "high": 5.7, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-02T15:49:04", "percent_change": -15.1402, "prev_day_close": 5.34999990463257}, {"option": "MULL290119P00035000", "bid": 22.0, "bid_size": 11.0, "ask": 25.9, "ask_size": 59.0, "iv": 0.9889, "open_interest": 1.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0205, "vega": 0.0779, "theta": -0.0037, "rho": -0.3295, "theo": 24.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-08T14:22:41", "percent_change": 0.0, "prev_day_close": 23.1999998092651}], "symbol": "MULL", "security_type": "stock", "exchange_id": 2, "current_price": 14.9206, "price_change": -1.96, "price_change_percent": -11.7225, "bid": 14.92, "ask": 15.03, "bid_size": 100, "ask_size": 100, "open": 16.92, "high": 16.97, "low": 14.62, "close": 14.76, "prev_day_close": 16.72, "volume": 3988655, "iv30": 117.979, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521052211, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "MULL"}