{"timestamp": "2026-09-21 03:50:49", "data": {"options": [{"option": "MDGL261016C00220000", "bid": 308.0, "bid_size": 1.0, "ask": 317.7, "ask_size": 1.0, "iv": 1.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0027, "theta": -0.0044, "rho": 0.1678, "theo": 312.2081, "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": 318.199996948242}, {"option": "MDGL261016P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.6893, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0027, "theta": -0.0044, "rho": -0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-02T09:31:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MDGL261016C00230000", "bid": 298.0, "bid_size": 1.0, "ask": 306.6, "ask_size": 1.0, "iv": 1.1428, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0034, "theta": -0.0054, "rho": 0.1754, "theo": 302.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 228.0, "last_trade_time": "2026-07-30T10:23:14", "percent_change": 0.0, "prev_day_close": 308.300003051758}, {"option": "MDGL261016P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.8485, "open_interest": 7.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.0054, "rho": -0.0003, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-06-11T13:08:02", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016C00240000", "bid": 288.0, "bid_size": 4.0, "ask": 298.0, "ask_size": 4.0, "iv": 1.3463, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0042, "theta": -0.0065, "rho": 0.183, "theo": 292.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.0, "last_trade_time": "2026-07-30T09:42:07", "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "MDGL261016P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.7651, "open_interest": 6.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0042, "theta": -0.0065, "rho": -0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-06-11T12:41:32", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016C00250000", "bid": 278.0, "bid_size": 1.0, "ask": 286.7, "ask_size": 1.0, "iv": 1.0602, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0053, "theta": -0.0079, "rho": 0.1905, "theo": 282.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.9, "last_trade_time": "2026-07-30T09:32:31", "percent_change": 0.0, "prev_day_close": 288.350006103516}, {"option": "MDGL261016P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0053, "theta": -0.0079, "rho": -0.0004, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016C00260000", "bid": 268.0, "bid_size": 1.0, "ask": 277.4, "ask_size": 1.0, "iv": 1.1147, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0065, "theta": -0.0095, "rho": 0.1981, "theo": 272.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.0, "last_trade_time": "2026-07-13T09:30:58", "percent_change": 0.0, "prev_day_close": 278.400009155273}, {"option": "MDGL261016P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 6.0, "iv": 1.5991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0065, "theta": -0.0095, "rho": -0.0005, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016C00270000", "bid": 258.0, "bid_size": 1.0, "ask": 266.8, "ask_size": 1.0, "iv": 0.9786, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0081, "theta": -0.0115, "rho": 0.2056, "theo": 262.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.7, "last_trade_time": "2026-07-30T09:42:07", "percent_change": 0.0, "prev_day_close": 268.400009155273}, {"option": "MDGL261016P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 6.0, "iv": 1.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0081, "theta": -0.0115, "rho": -0.0007, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016C00280000", "bid": 249.1, "bid_size": 1.0, "ask": 255.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.01, "theta": -0.0138, "rho": 0.213, "theo": 252.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.8, "last_trade_time": "2026-07-30T09:32:31", "percent_change": 0.0, "prev_day_close": 258.799995422363}, {"option": "MDGL261016P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.01, "theta": -0.0138, "rho": -0.0008, "theo": 0.079, "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": 3.70000004768372}, {"option": "MDGL261016C00290000", "bid": 239.1, "bid_size": 1.0, "ask": 245.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0165, "rho": 0.2204, "theo": 242.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.2, "last_trade_time": "2026-07-30T09:35:01", "percent_change": 0.0, "prev_day_close": 248.900001525879}, {"option": "MDGL261016P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 1.3776, "open_interest": 16.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0166, "rho": -0.0011, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-07-10T10:49:24", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00300000", "bid": 229.2, "bid_size": 1.0, "ask": 235.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0198, "rho": 0.2278, "theo": 232.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-08-26T10:38:13", "percent_change": 0.0, "prev_day_close": 238.899993896484}, {"option": "MDGL261016P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 7.0, "iv": 1.3117, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0198, "rho": -0.0014, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-10T10:20:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00310000", "bid": 219.2, "bid_size": 1.0, "ask": 226.0, "ask_size": 1.0, "iv": 0.7426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0185, "theta": -0.0236, "rho": 0.235, "theo": 222.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-08-25T09:31:41", "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "MDGL261016P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 1.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0237, "rho": -0.0017, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00320000", "bid": 209.3, "bid_size": 1.0, "ask": 215.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0227, "theta": -0.0282, "rho": 0.2422, "theo": 212.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 218.0, "last_trade_time": "2026-08-13T09:32:16", "percent_change": 0.0, "prev_day_close": 218.949996948242}, {"option": "MDGL261016P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0227, "theta": -0.0283, "rho": -0.0021, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00330000", "bid": 199.3, "bid_size": 1.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0336, "rho": 0.2493, "theo": 202.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.050003051758}, {"option": "MDGL261016P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 6.0, "iv": 1.1253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0337, "rho": -0.0026, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00340000", "bid": 189.4, "bid_size": 1.0, "ask": 195.8, "ask_size": 1.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0339, "theta": -0.0399, "rho": 0.2562, "theo": 192.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.0, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 199.100006103516}, {"option": "MDGL261016P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.034, "theta": -0.04, "rho": -0.0034, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00350000", "bid": 179.4, "bid_size": 1.0, "ask": 185.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0003, "vega": 0.0413, "theta": -0.0474, "rho": 0.2629, "theo": 183.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.200004577637}, {"option": "MDGL261016P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.9605, "open_interest": 10.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0415, "theta": -0.0475, "rho": -0.0042, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T11:55:05", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00360000", "bid": 169.5, "bid_size": 1.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.5386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0003, "vega": 0.0503, "theta": -0.0561, "rho": 0.2694, "theo": 173.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.0, "last_trade_time": "2026-08-13T09:32:16", "percent_change": 0.0, "prev_day_close": 179.25}, {"option": "MDGL261016P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0563, "rho": -0.0052, "theo": 0.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016C00370000", "bid": 159.6, "bid_size": 1.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0004, "vega": 0.061, "theta": -0.0664, "rho": 0.2757, "theo": 163.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "MDGL261016P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.8506, "open_interest": 2.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0004, "vega": 0.0614, "theta": -0.0666, "rho": -0.0065, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-14T11:15:38", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL261016C00380000", "bid": 149.7, "bid_size": 1.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.5083, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0005, "vega": 0.0741, "theta": -0.0783, "rho": 0.2815, "theo": 153.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.2, "last_trade_time": "2026-07-17T15:51:30", "percent_change": 0.0, "prev_day_close": 159.399993896484}, {"option": "MDGL261016P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.7992, "open_interest": 2.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0005, "vega": 0.0742, "theta": -0.0787, "rho": -0.0082, "theo": 0.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-13T15:46:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL261016C00390000", "bid": 139.9, "bid_size": 1.0, "ask": 146.3, "ask_size": 1.0, "iv": 0.5179, "open_interest": 3.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0007, "vega": 0.0895, "theta": -0.0922, "rho": 0.2869, "theo": 143.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.59, "last_trade_time": "2026-09-09T14:09:10", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "MDGL261016P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.7519, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0007, "vega": 0.09, "theta": -0.0926, "rho": -0.0102, "theo": 0.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-07-27T10:24:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL261016C00400000", "bid": 130.0, "bid_size": 1.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.5021, "open_interest": 151.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0008, "vega": 0.1081, "theta": -0.1083, "rho": 0.2917, "theo": 133.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-30T09:36:56", "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "MDGL261016P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.5798, "open_interest": 173.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0008, "vega": 0.1083, "theta": -0.1088, "rho": -0.0129, "theo": 1.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-18T12:54:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MDGL261016C00410000", "bid": 120.3, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.5003, "open_interest": 3.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.001, "vega": 0.1298, "theta": -0.1268, "rho": 0.2958, "theo": 124.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-07-14T09:33:40", "percent_change": 0.0, "prev_day_close": 129.499996185303}, {"option": "MDGL261016P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.001, "vega": 0.1304, "theta": -0.1275, "rho": -0.016, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-03-25T13:22:08", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MDGL261016C00420000", "bid": 110.5, "bid_size": 1.0, "ask": 117.1, "ask_size": 1.0, "iv": 0.483, "open_interest": 3.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0013, "vega": 0.1557, "theta": -0.148, "rho": 0.299, "theo": 114.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-07-30T09:40:38", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "MDGL261016P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.6246, "open_interest": 27.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0013, "vega": 0.156, "theta": -0.1487, "rho": -0.0202, "theo": 1.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-08-14T14:11:16", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "MDGL261016C00430000", "bid": 101.0, "bid_size": 1.0, "ask": 107.5, "ask_size": 1.0, "iv": 0.4758, "open_interest": 3.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0016, "vega": 0.1856, "theta": -0.1718, "rho": 0.3011, "theo": 105.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.35, "last_trade_time": "2026-03-27T09:35:17", "percent_change": 0.0, "prev_day_close": 110.599998474121}, {"option": "MDGL261016P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.5864, "open_interest": 14.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0016, "vega": 0.1861, "theta": -0.1728, "rho": -0.025, "theo": 2.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.15, "last_trade_time": "2026-06-22T09:34:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MDGL261016C00440000", "bid": 91.6, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.4686, "open_interest": 5.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0019, "vega": 0.22, "theta": -0.1985, "rho": 0.3018, "theo": 95.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.1, "last_trade_time": "2026-07-31T10:01:40", "percent_change": 0.0, "prev_day_close": 100.649997711182}, {"option": "MDGL261016P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5335, "open_interest": 4.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.002, "vega": 0.2216, "theta": -0.1997, "rho": -0.031, "theo": 2.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-03T13:09:15", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MDGL261016C00450000", "bid": 82.4, "bid_size": 6.0, "ask": 88.9, "ask_size": 4.0, "iv": 0.4618, "open_interest": 8.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0024, "vega": 0.2593, "theta": -0.2278, "rho": 0.3008, "theo": 86.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.0, "last_trade_time": "2026-07-30T09:55:13", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "MDGL261016P00450000", "bid": 0.5, "bid_size": 10.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4835, "open_interest": 12.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0024, "vega": 0.2599, "theta": -0.2292, "rho": -0.039, "theo": 3.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-09-10T12:48:04", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MDGL261016C00460000", "bid": 73.6, "bid_size": 3.0, "ask": 80.2, "ask_size": 3.0, "iv": 0.4625, "open_interest": 1.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0028, "vega": 0.3026, "theta": -0.2595, "rho": 0.298, "theo": 77.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.4, "last_trade_time": "2026-03-26T14:55:26", "percent_change": 0.0, "prev_day_close": 82.1999969482422}, {"option": "MDGL261016P00460000", "bid": 1.9, "bid_size": 22.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.486, "open_interest": 3.0, "volume": 100.0, "delta": -0.1245, "gamma": 0.0029, "vega": 0.3035, "theta": -0.2612, "rho": -0.048, "theo": 4.6291, "change": -1.175, "open": 3.2, "high": 3.3, "low": 2.9, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T13:43:24", "percent_change": -28.1437, "prev_day_close": 3.74999994039536}, {"option": "MDGL261016C00470000", "bid": 65.0, "bid_size": 2.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.4563, "open_interest": 4.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0034, "vega": 0.3496, "theta": -0.2927, "rho": 0.2927, "theo": 68.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.68, "last_trade_time": "2026-09-15T14:55:20", "percent_change": 0.0, "prev_day_close": 73.5500030517578}, {"option": "MDGL261016P00470000", "bid": 2.4, "bid_size": 26.0, "ask": 9.0, "ask_size": 24.0, "iv": 0.4682, "open_interest": 151.0, "volume": 1.0, "delta": -0.1541, "gamma": 0.0034, "vega": 0.3513, "theta": -0.2947, "rho": -0.0586, "theo": 5.8736, "change": 0.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T13:45:27", "percent_change": 2.91262, "prev_day_close": 5.25}, {"option": "MDGL261016C00480000", "bid": 58.0, "bid_size": 5.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.4663, "open_interest": 26.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.004, "vega": 0.3991, "theta": -0.3264, "rho": 0.2847, "theo": 60.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-09T12:16:24", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "MDGL261016P00480000", "bid": 4.9, "bid_size": 13.0, "ask": 10.6, "ask_size": 25.0, "iv": 0.4682, "open_interest": 4.0, "volume": 2.0, "delta": -0.1897, "gamma": 0.004, "vega": 0.4021, "theta": -0.3288, "rho": -0.0718, "theo": 7.4461, "change": -1.54, "open": 5.55, "high": 6.01, "low": 5.55, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-09-18T10:47:06", "percent_change": -20.3973, "prev_day_close": 7.70000004768372}, {"option": "MDGL261016C00490000", "bid": 50.0, "bid_size": 5.0, "ask": 55.6, "ask_size": 4.0, "iv": 0.4564, "open_interest": 2.0, "volume": 0.0, "delta": 0.7699, "gamma": 0.0046, "vega": 0.4487, "theta": -0.3591, "rho": 0.2737, "theo": 52.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-08-12T12:43:18", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "MDGL261016P00490000", "bid": 6.0, "bid_size": 23.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.4585, "open_interest": 4.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0046, "vega": 0.4498, "theta": -0.3619, "rho": -0.0876, "theo": 9.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-09-09T09:30:13", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MDGL261016C00500000", "bid": 43.0, "bid_size": 2.0, "ask": 47.3, "ask_size": 4.0, "iv": 0.4428, "open_interest": 22.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0052, "vega": 0.4954, "theta": -0.3888, "rho": 0.2598, "theo": 44.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.48, "last_trade_time": "2026-08-12T12:42:33", "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "MDGL261016P00500000", "bid": 9.0, "bid_size": 9.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.438, "open_interest": 165.0, "volume": 2.0, "delta": -0.2806, "gamma": 0.0052, "vega": 0.4964, "theta": -0.3921, "rho": -0.1045, "theo": 11.9026, "change": -1.05, "open": 11.25, "high": 11.5, "low": 11.25, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T15:55:00", "percent_change": -8.36654, "prev_day_close": 10.1999998092651}, {"option": "MDGL261016C00510000", "bid": 36.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.4487, "open_interest": 53.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0057, "vega": 0.5357, "theta": -0.4133, "rho": 0.2429, "theo": 38.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-08-10T14:22:45", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "MDGL261016P00510000", "bid": 11.8, "bid_size": 7.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.4378, "open_interest": 1.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0058, "vega": 0.5368, "theta": -0.4171, "rho": -0.1224, "theo": 14.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-14T10:59:07", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MDGL261016C00520000", "bid": 29.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.4371, "open_interest": 903.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0061, "vega": 0.5663, "theta": -0.4305, "rho": 0.2233, "theo": 31.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.1, "last_trade_time": "2026-09-09T13:37:50", "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "MDGL261016P00520000", "bid": 15.9, "bid_size": 7.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.4373, "open_interest": 1.0, "volume": 10.0, "delta": -0.3959, "gamma": 0.0062, "vega": 0.567, "theta": -0.4348, "rho": -0.1425, "theo": 18.659, "change": -1.45, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T11:52:59", "percent_change": -7.45501, "prev_day_close": 17.3999996185303}, {"option": "MDGL261016C00530000", "bid": 24.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.4328, "open_interest": 6.0, "volume": 0.0, "delta": 0.5444, "gamma": 0.0064, "vega": 0.584, "theta": -0.4387, "rho": 0.2017, "theo": 26.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-09-16T12:07:31", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "MDGL261016P00530000", "bid": 19.6, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.4224, "open_interest": 0.0, "volume": 10.0, "delta": -0.4594, "gamma": 0.0065, "vega": 0.5839, "theta": -0.4437, "rho": -0.162, "theo": 23.0515, "change": -3.95, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-18T15:10:46", "percent_change": -16.4927, "prev_day_close": 21.3999996185303}, {"option": "MDGL261016C00540000", "bid": 19.0, "bid_size": 6.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.4301, "open_interest": 7.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0065, "vega": 0.5869, "theta": -0.4371, "rho": 0.1791, "theo": 21.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-09-16T14:40:40", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "MDGL261016P00540000", "bid": 25.6, "bid_size": 6.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.4246, "open_interest": 76.0, "volume": 10.0, "delta": -0.5246, "gamma": 0.0066, "vega": 0.5854, "theta": -0.4428, "rho": -0.1795, "theo": 28.215, "change": -0.98, "open": 27.82, "high": 27.82, "low": 27.82, "tick": "down", "last_trade_price": 27.82, "last_trade_time": "2026-09-18T13:45:03", "percent_change": -3.40278, "prev_day_close": 26.1499996185303}, {"option": "MDGL261016C00550000", "bid": 14.2, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.4289, "open_interest": 49.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0064, "vega": 0.575, "theta": -0.426, "rho": 0.1563, "theo": 17.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-09-10T14:27:17", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "MDGL261016P00550000", "bid": 31.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.4196, "open_interest": 1.0, "volume": 0.0, "delta": -0.5887, "gamma": 0.0065, "vega": 0.5712, "theta": -0.4325, "rho": -0.1957, "theo": 34.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-07-30T09:33:23", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MDGL261016C00560000", "bid": 11.0, "bid_size": 8.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.4258, "open_interest": 23.0, "volume": 1.0, "delta": 0.3565, "gamma": 0.0061, "vega": 0.5495, "theta": -0.4063, "rho": 0.1342, "theo": 13.7438, "change": 0.3, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:47:22", "percent_change": 2.04082, "prev_day_close": 15.5499997138977}, {"option": "MDGL261016P00560000", "bid": 37.3, "bid_size": 7.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0062, "vega": 0.5434, "theta": -0.414, "rho": -0.2066, "theo": 40.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-30T09:36:56", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "MDGL261016C00570000", "bid": 7.3, "bid_size": 9.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.4162, "open_interest": 24.0, "volume": 5.0, "delta": 0.3019, "gamma": 0.0057, "vega": 0.5143, "theta": -0.3806, "rho": 0.114, "theo": 10.963, "change": 0.25, "open": 12.0, "high": 12.5, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-18T11:31:10", "percent_change": 2.32558, "prev_day_close": 13.1499996185303}, {"option": "MDGL261016P00570000", "bid": 44.5, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0058, "vega": 0.5084, "theta": -0.389, "rho": -0.219, "theo": 47.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-24T09:30:26", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "MDGL261016C00580000", "bid": 6.0, "bid_size": 8.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.421, "open_interest": 26.0, "volume": 1.0, "delta": 0.2533, "gamma": 0.0052, "vega": 0.4726, "theta": -0.3509, "rho": 0.0959, "theo": 8.7289, "change": 0.7, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-18T14:35:21", "percent_change": 7.95455, "prev_day_close": 10.3499999046326}, {"option": "MDGL261016P00580000", "bid": 52.6, "bid_size": 5.0, "ask": 59.4, "ask_size": 7.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0053, "vega": 0.4628, "theta": -0.3602, "rho": -0.221, "theo": 55.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MDGL261016C00590000", "bid": 3.0, "bid_size": 26.0, "ask": 9.8, "ask_size": 23.0, "iv": 0.4083, "open_interest": 102.0, "volume": 4.0, "delta": 0.2113, "gamma": 0.0046, "vega": 0.4278, "theta": -0.3194, "rho": 0.0802, "theo": 6.9537, "change": 0.85, "open": 7.1, "high": 7.2, "low": 7.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T14:38:24", "percent_change": 13.3858, "prev_day_close": 8.70000004768372}, {"option": "MDGL261016P00590000", "bid": 60.2, "bid_size": 2.0, "ask": 66.8, "ask_size": 7.0, "iv": 0.4073, "open_interest": 1.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0048, "vega": 0.414, "theta": -0.3298, "rho": -0.2145, "theo": 64.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-24T09:30:26", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "MDGL261016C00600000", "bid": 3.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.4421, "open_interest": 434.0, "volume": 22.0, "delta": 0.1756, "gamma": 0.0041, "vega": 0.3823, "theta": -0.2877, "rho": 0.0666, "theo": 5.5527, "change": -0.15, "open": 5.6, "high": 5.6, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T14:43:11", "percent_change": -2.65487, "prev_day_close": 6.34999990463257}, {"option": "MDGL261016P00600000", "bid": 69.3, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0042, "vega": 0.3624, "theta": -0.299, "rho": -0.212, "theo": 72.7274, "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": 66.5499992370606}, {"option": "MDGL261016C00610000", "bid": 0.75, "bid_size": 22.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.4256, "open_interest": 9.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0036, "vega": 0.3386, "theta": -0.2572, "rho": 0.0552, "theo": 4.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-04T13:14:03", "percent_change": 0.0, "prev_day_close": 4.85000009834766}, {"option": "MDGL261016P00610000", "bid": 78.2, "bid_size": 5.0, "ask": 84.4, "ask_size": 7.0, "iv": 0.4196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0037, "vega": 0.3196, "theta": -0.2696, "rho": -0.2105, "theo": 81.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "MDGL261016C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.436, "open_interest": 61.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0031, "vega": 0.2983, "theta": -0.2287, "rho": 0.0459, "theo": 3.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.31, "last_trade_time": "2026-09-02T10:31:54", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MDGL261016P00620000", "bid": 87.5, "bid_size": 1.0, "ask": 94.1, "ask_size": 2.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0033, "vega": 0.2709, "theta": -0.2422, "rho": -0.1863, "theo": 90.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MDGL261016C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.489, "open_interest": 7.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0027, "vega": 0.2612, "theta": -0.2026, "rho": 0.0381, "theo": 2.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T12:13:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MDGL261016P00630000", "bid": 97.0, "bid_size": 5.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0028, "vega": 0.2279, "theta": -0.2168, "rho": -0.1688, "theo": 100.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "MDGL261016C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.4699, "open_interest": 15.0, "volume": 100.0, "delta": 0.0835, "gamma": 0.0023, "vega": 0.2283, "theta": -0.179, "rho": 0.0317, "theo": 2.364, "change": -1.55, "open": 2.15, "high": 2.5, "low": 2.15, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T13:43:04", "percent_change": -40.7895, "prev_day_close": 1.97500002384186}, {"option": "MDGL261016P00640000", "bid": 106.4, "bid_size": 5.0, "ask": 112.9, "ask_size": 6.0, "iv": 0.4437, "open_interest": 4.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0024, "vega": 0.192, "theta": -0.1935, "rho": -0.1591, "theo": 109.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.6, "last_trade_time": "2026-03-26T14:51:18", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "MDGL261016C00650000", "bid": 0.65, "bid_size": 9.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.4259, "open_interest": 0.0, "volume": 1.0, "delta": 0.0698, "gamma": 0.002, "vega": 0.1994, "theta": -0.1583, "rho": 0.0265, "theo": 1.9409, "change": -2.0, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:59:38", "percent_change": -50.0, "prev_day_close": 4.0}, {"option": "MDGL261016P00650000", "bid": 116.1, "bid_size": 5.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0021, "vega": 0.1562, "theta": -0.172, "rho": -0.1322, "theo": 119.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "MDGL261016C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.525, "open_interest": 19.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0017, "vega": 0.1737, "theta": -0.1396, "rho": 0.0221, "theo": 1.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-09-02T10:31:54", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MDGL261016P00660000", "bid": 126.0, "bid_size": 5.0, "ask": 132.3, "ask_size": 6.0, "iv": 0.4629, "open_interest": 1.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0018, "vega": 0.1291, "theta": -0.1511, "rho": -0.1207, "theo": 129.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-08-24T09:30:21", "percent_change": 0.0, "prev_day_close": 122.700000762939}, {"option": "MDGL261016C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0014, "vega": 0.1515, "theta": -0.1232, "rho": 0.0186, "theo": 1.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MDGL261016P00670000", "bid": 135.8, "bid_size": 1.0, "ask": 142.2, "ask_size": 1.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0015, "vega": 0.1054, "theta": -0.1319, "rho": -0.0892, "theo": 139.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "MDGL261016C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.579, "open_interest": 4.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0012, "vega": 0.1324, "theta": -0.1089, "rho": 0.0157, "theo": 1.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-24T09:30:31", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MDGL261016P00680000", "bid": 144.4, "bid_size": 1.0, "ask": 153.0, "ask_size": 1.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0012, "vega": 0.0799, "theta": -0.1117, "rho": -0.0787, "theo": 148.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "MDGL261016C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 6.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0011, "vega": 0.1156, "theta": -0.0964, "rho": 0.0133, "theo": 0.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL261016P00690000", "bid": 155.7, "bid_size": 1.0, "ask": 162.1, "ask_size": 1.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.001, "vega": 0.0702, "theta": -0.0942, "rho": -0.0714, "theo": 158.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.399993896484}, {"option": "MDGL261016C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.6353, "open_interest": 8.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0009, "vega": 0.1014, "theta": -0.0855, "rho": 0.0113, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-07-24T14:02:36", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL261016P00700000", "bid": 165.7, "bid_size": 1.0, "ask": 172.1, "ask_size": 1.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0008, "vega": 0.0464, "theta": -0.0766, "rho": -0.0435, "theo": 168.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 162.399993896484}, {"option": "MDGL261016C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0008, "vega": 0.0889, "theta": -0.076, "rho": 0.0096, "theo": 0.6644, "change": 0.0, "open": 0.0, "high": 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": "MDGL261016P00710000", "bid": 175.7, "bid_size": 1.0, "ask": 182.1, "ask_size": 1.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0007, "vega": 0.0378, "theta": -0.061, "rho": -0.0428, "theo": 178.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 172.399993896484}, {"option": "MDGL261016C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6766, "open_interest": 5.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0007, "vega": 0.0782, "theta": -0.0676, "rho": 0.0082, "theo": 0.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-09T12:37:03", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016P00720000", "bid": 185.7, "bid_size": 1.0, "ask": 192.1, "ask_size": 1.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0005, "vega": 0.0328, "theta": -0.0479, "rho": -0.0332, "theo": 188.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 197.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 182.399993896484}, {"option": "MDGL261016C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0006, "vega": 0.069, "theta": -0.0603, "rho": 0.0071, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MDGL261016P00730000", "bid": 195.7, "bid_size": 1.0, "ask": 202.1, "ask_size": 1.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0004, "vega": 0.0185, "theta": -0.0364, "rho": -0.018, "theo": 198.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.0, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 192.399993896484}, {"option": "MDGL261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.7204, "open_interest": 9.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0005, "vega": 0.0609, "theta": -0.0539, "rho": 0.0061, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-07-17T10:36:25", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261016P00740000", "bid": 205.7, "bid_size": 1.0, "ask": 212.1, "ask_size": 1.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0003, "vega": 0.015, "theta": -0.0272, "rho": -0.0179, "theo": 208.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.0, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 202.399993896484}, {"option": "MDGL261016C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0004, "vega": 0.054, "theta": -0.0482, "rho": 0.0053, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MDGL261016P00750000", "bid": 215.7, "bid_size": 1.0, "ask": 222.1, "ask_size": 1.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0193, "rho": -0.0158, "theo": 218.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.0, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 212.399993896484}, {"option": "MDGL261016C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.7708, "open_interest": 4.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0004, "vega": 0.0479, "theta": -0.0433, "rho": 0.0046, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-04-10T14:30:22", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016P00760000", "bid": 225.7, "bid_size": 1.0, "ask": 232.1, "ask_size": 1.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.008, "theta": -0.0138, "rho": -0.0063, "theo": 228.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.0, "last_trade_time": "2026-08-31T09:31:13", "percent_change": 0.0, "prev_day_close": 222.399993896484}, {"option": "MDGL261016C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0003, "vega": 0.0426, "theta": -0.0389, "rho": 0.004, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016P00770000", "bid": 235.7, "bid_size": 1.0, "ask": 242.1, "ask_size": 1.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0101, "rho": -0.0053, "theo": 238.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-09-02T09:32:51", "percent_change": 0.0, "prev_day_close": 232.399993896484}, {"option": "MDGL261016C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.8078, "open_interest": 32.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0003, "vega": 0.038, "theta": -0.0351, "rho": 0.0035, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-07-16T15:15:17", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016P00780000", "bid": 245.7, "bid_size": 1.0, "ask": 252.1, "ask_size": 1.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0069, "rho": -0.0054, "theo": 248.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-09-08T09:30:40", "percent_change": 0.0, "prev_day_close": 242.399993896484}, {"option": "MDGL261016C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0002, "vega": 0.0304, "theta": -0.0287, "rho": 0.0027, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016P00800000", "bid": 265.7, "bid_size": 1.0, "ask": 272.1, "ask_size": 1.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.002, "theta": -0.0027, "rho": -0.0012, "theo": 268.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-09-02T09:32:51", "percent_change": 0.0, "prev_day_close": 262.449996948242}, {"option": "MDGL261016C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0002, "vega": 0.0246, "theta": -0.0236, "rho": 0.0021, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261016P00820000", "bid": 285.7, "bid_size": 1.0, "ask": 292.1, "ask_size": 1.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": -0.001, "theo": 288.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.399993896484}, {"option": "MDGL261016C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0001, "vega": 0.02, "theta": -0.0196, "rho": 0.0017, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MDGL261016P00840000", "bid": 305.7, "bid_size": 1.0, "ask": 312.1, "ask_size": 1.0, "iv": 0.8095, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 308.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.399993896484}, {"option": "MDGL261120C00380000", "bid": 156.2, "bid_size": 2.0, "ask": 163.5, "ask_size": 2.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.001, "vega": 0.3283, "theta": -0.1662, "rho": 0.5773, "theo": 160.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.650001525879}, {"option": "MDGL261120P00380000", "bid": 1.7, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.001, "vega": 0.3297, "theta": -0.1672, "rho": -0.0769, "theo": 5.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.7749999165535}, {"option": "MDGL261120C00390000", "bid": 147.8, "bid_size": 1.0, "ask": 155.4, "ask_size": 1.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0012, "vega": 0.3674, "theta": -0.1839, "rho": 0.5808, "theo": 151.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "MDGL261120P00390000", "bid": 2.7, "bid_size": 2.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0012, "vega": 0.3683, "theta": -0.1851, "rho": -0.0894, "theo": 6.7433, "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": 6.84999990463257}, {"option": "MDGL261120C00400000", "bid": 139.0, "bid_size": 1.0, "ask": 147.1, "ask_size": 1.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0013, "vega": 0.4082, "theta": -0.2022, "rho": 0.5828, "theo": 143.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "MDGL261120P00400000", "bid": 4.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0013, "vega": 0.4106, "theta": -0.2036, "rho": -0.103, "theo": 7.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MDGL261120C00410000", "bid": 130.7, "bid_size": 1.0, "ask": 137.5, "ask_size": 1.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0015, "vega": 0.4512, "theta": -0.221, "rho": 0.5826, "theo": 134.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "MDGL261120P00410000", "bid": 5.4, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0015, "vega": 0.4529, "theta": -0.2229, "rho": -0.1187, "theo": 9.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MDGL261120C00420000", "bid": 122.3, "bid_size": 1.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.6049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0016, "vega": 0.4946, "theta": -0.2401, "rho": 0.5809, "theo": 126.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "MDGL261120P00420000", "bid": 7.0, "bid_size": 4.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0016, "vega": 0.4978, "theta": -0.2421, "rho": -0.1354, "theo": 10.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "MDGL261120C00430000", "bid": 114.0, "bid_size": 1.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0018, "vega": 0.5394, "theta": -0.2591, "rho": 0.5769, "theo": 118.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "MDGL261120P00430000", "bid": 8.8, "bid_size": 3.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.1612, "gamma": 0.0018, "vega": 0.5415, "theta": -0.2615, "rho": -0.1536, "theo": 12.758, "change": 0.0, "open": 0.0, "high": 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": "MDGL261120C00440000", "bid": 106.0, "bid_size": 1.0, "ask": 113.2, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.002, "vega": 0.5834, "theta": -0.2779, "rho": 0.5712, "theo": 110.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "MDGL261120P00440000", "bid": 11.0, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.002, "vega": 0.5859, "theta": -0.2806, "rho": -0.1734, "theo": 14.801, "change": 0.0, "open": 0.0, "high": 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": "MDGL261120C00450000", "bid": 98.1, "bid_size": 1.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0021, "vega": 0.6274, "theta": -0.2961, "rho": 0.5632, "theo": 102.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.849998474121}, {"option": "MDGL261120P00450000", "bid": 13.0, "bid_size": 2.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": -0.2055, "gamma": 0.0022, "vega": 0.6297, "theta": -0.2991, "rho": -0.1943, "theo": 17.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MDGL261120C00460000", "bid": 91.0, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0023, "vega": 0.6696, "theta": -0.3134, "rho": 0.5533, "theo": 95.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "MDGL261120P00460000", "bid": 16.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0023, "vega": 0.6722, "theta": -0.3167, "rho": -0.2175, "theo": 19.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500002861023}, {"option": "MDGL261120C00470000", "bid": 84.0, "bid_size": 1.0, "ask": 91.1, "ask_size": 2.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0025, "vega": 0.7098, "theta": -0.3296, "rho": 0.5415, "theo": 88.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "MDGL261120P00470000", "bid": 18.4, "bid_size": 1.0, "ask": 27.1, "ask_size": 3.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0025, "vega": 0.7124, "theta": -0.3334, "rho": -0.2402, "theo": 22.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "MDGL261120C00480000", "bid": 77.0, "bid_size": 1.0, "ask": 84.3, "ask_size": 2.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7196, "gamma": 0.0026, "vega": 0.7472, "theta": -0.3442, "rho": 0.5277, "theo": 81.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "MDGL261120P00480000", "bid": 22.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 4.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0027, "vega": 0.7491, "theta": -0.3485, "rho": -0.2659, "theo": 25.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "MDGL261120C00490000", "bid": 71.0, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0028, "vega": 0.7809, "theta": -0.3572, "rho": 0.5124, "theo": 74.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "MDGL261120P00490000", "bid": 25.0, "bid_size": 1.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0028, "vega": 0.7832, "theta": -0.362, "rho": -0.2904, "theo": 29.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MDGL261120C00500000", "bid": 65.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0029, "vega": 0.8108, "theta": -0.3683, "rho": 0.4952, "theo": 68.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "MDGL261120P00500000", "bid": 29.0, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0029, "vega": 0.8122, "theta": -0.3736, "rho": -0.3165, "theo": 32.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MDGL261120C00510000", "bid": 59.0, "bid_size": 2.0, "ask": 66.3, "ask_size": 1.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.003, "vega": 0.8356, "theta": -0.3772, "rho": 0.477, "theo": 62.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "MDGL261120P00510000", "bid": 33.1, "bid_size": 1.0, "ask": 41.8, "ask_size": 2.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0031, "vega": 0.8372, "theta": -0.383, "rho": -0.3415, "theo": 37.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MDGL261120C00520000", "bid": 54.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0031, "vega": 0.8557, "theta": -0.3838, "rho": 0.4569, "theo": 57.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "MDGL261120P00520000", "bid": 38.0, "bid_size": 2.0, "ask": 45.6, "ask_size": 2.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0032, "vega": 0.8562, "theta": -0.3902, "rho": -0.367, "theo": 41.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MDGL261120C00530000", "bid": 49.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0032, "vega": 0.8702, "theta": -0.388, "rho": 0.4366, "theo": 52.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "MDGL261120P00530000", "bid": 43.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0032, "vega": 0.87, "theta": -0.395, "rho": -0.3922, "theo": 46.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "MDGL261120C00540000", "bid": 44.0, "bid_size": 2.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0032, "vega": 0.8791, "theta": -0.3899, "rho": 0.4149, "theo": 47.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "MDGL261120P00540000", "bid": 48.2, "bid_size": 2.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0033, "vega": 0.8778, "theta": -0.3976, "rho": -0.4153, "theo": 51.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "MDGL261120C00550000", "bid": 39.5, "bid_size": 8.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5042, "gamma": 0.0032, "vega": 0.8826, "theta": -0.3894, "rho": 0.3934, "theo": 43.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "MDGL261120P00550000", "bid": 53.8, "bid_size": 7.0, "ask": 61.8, "ask_size": 8.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0033, "vega": 0.8799, "theta": -0.3977, "rho": -0.439, "theo": 57.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "MDGL261120C00560000", "bid": 35.2, "bid_size": 8.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.5544, "open_interest": 0.0, "volume": 1.0, "delta": 0.4724, "gamma": 0.0032, "vega": 0.8803, "theta": -0.3866, "rho": 0.3709, "theo": 38.8305, "change": -0.35, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-18T15:59:44", "percent_change": -0.889455, "prev_day_close": 41.6000003814697}, {"option": "MDGL261120P00560000", "bid": 59.5, "bid_size": 7.0, "ask": 67.3, "ask_size": 8.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0033, "vega": 0.8764, "theta": -0.3956, "rho": -0.4608, "theo": 62.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "MDGL261120C00570000", "bid": 31.2, "bid_size": 7.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0032, "vega": 0.873, "theta": -0.3816, "rho": 0.3488, "theo": 35.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "MDGL261120P00570000", "bid": 65.5, "bid_size": 8.0, "ask": 73.6, "ask_size": 8.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0033, "vega": 0.8667, "theta": -0.3913, "rho": -0.4794, "theo": 69.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499996185303}, {"option": "MDGL261120C00580000", "bid": 28.0, "bid_size": 4.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.4111, "gamma": 0.0032, "vega": 0.8604, "theta": -0.3745, "rho": 0.3266, "theo": 31.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "MDGL261120P00580000", "bid": 72.0, "bid_size": 2.0, "ask": 79.9, "ask_size": 2.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0033, "vega": 0.8516, "theta": -0.3848, "rho": -0.4964, "theo": 75.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "MDGL261120C00590000", "bid": 25.0, "bid_size": 2.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0032, "vega": 0.8432, "theta": -0.3656, "rho": 0.3045, "theo": 28.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "MDGL261120P00590000", "bid": 78.5, "bid_size": 1.0, "ask": 86.5, "ask_size": 2.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0032, "vega": 0.8334, "theta": -0.3768, "rho": -0.5152, "theo": 82.376, "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": 78.8499984741211}, {"option": "MDGL261120C00600000", "bid": 22.0, "bid_size": 3.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.5479, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0031, "vega": 0.8223, "theta": -0.3552, "rho": 0.2834, "theo": 25.3021, "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": 27.5}, {"option": "MDGL261120P00600000", "bid": 85.2, "bid_size": 3.0, "ask": 93.4, "ask_size": 2.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0032, "vega": 0.8073, "theta": -0.3671, "rho": -0.5237, "theo": 89.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MDGL261120C00610000", "bid": 19.0, "bid_size": 3.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.003, "vega": 0.7972, "theta": -0.3433, "rho": 0.2625, "theo": 22.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "MDGL261120P00610000", "bid": 93.0, "bid_size": 3.0, "ask": 100.6, "ask_size": 6.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.6862, "gamma": 0.0031, "vega": 0.7799, "theta": -0.3559, "rho": -0.5328, "theo": 96.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "MDGL261120C00620000", "bid": 17.0, "bid_size": 3.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.5458, "open_interest": 0.0, "volume": 1.0, "delta": 0.3003, "gamma": 0.0029, "vega": 0.7696, "theta": -0.3303, "rho": 0.2427, "theo": 20.191, "change": -0.35, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-18T12:51:51", "percent_change": -1.7199, "prev_day_close": 21.0500001907349}, {"option": "MDGL261120P00620000", "bid": 102.0, "bid_size": 3.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.003, "vega": 0.7484, "theta": -0.3438, "rho": -0.541, "theo": 104.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "MDGL261120C00630000", "bid": 15.0, "bid_size": 7.0, "ask": 22.1, "ask_size": 6.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0028, "vega": 0.7394, "theta": -0.3164, "rho": 0.2236, "theo": 17.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MDGL261120P00630000", "bid": 110.0, "bid_size": 5.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0029, "vega": 0.7137, "theta": -0.3305, "rho": -0.5439, "theo": 112.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "MDGL261120C00640000", "bid": 12.0, "bid_size": 3.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.5417, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0027, "vega": 0.7073, "theta": -0.302, "rho": 0.2055, "theo": 16.0298, "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": 17.3999996185303}, {"option": "MDGL261120P00640000", "bid": 116.0, "bid_size": 2.0, "ask": 122.9, "ask_size": 2.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0028, "vega": 0.6791, "theta": -0.3166, "rho": -0.5399, "theo": 120.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "MDGL261120C00650000", "bid": 11.0, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0025, "vega": 0.6739, "theta": -0.2868, "rho": 0.1884, "theo": 14.2319, "change": 0.0, "open": 0.0, "high": 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": "MDGL261120P00650000", "bid": 125.0, "bid_size": 2.0, "ask": 132.6, "ask_size": 1.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0027, "vega": 0.638, "theta": -0.3025, "rho": -0.5383, "theo": 128.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.049999237061}, {"option": "MDGL261120C00660000", "bid": 9.0, "bid_size": 2.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0024, "vega": 0.6391, "theta": -0.2716, "rho": 0.1721, "theo": 12.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "MDGL261120P00660000", "bid": 133.1, "bid_size": 2.0, "ask": 140.6, "ask_size": 2.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0026, "vega": 0.5984, "theta": -0.2877, "rho": -0.5309, "theo": 137.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "MDGL261218C00140000", "bid": 389.0, "bid_size": 1.0, "ask": 397.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.011, "theta": -0.0055, "rho": 0.3467, "theo": 393.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 346.45, "last_trade_time": "2026-07-30T12:11:47", "percent_change": 0.0, "prev_day_close": 399.25}, {"option": "MDGL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2215, "open_interest": 10.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.011, "theta": -0.0056, "rho": -0.0018, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-06-09T12:26:43", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDGL261218C00145000", "bid": 384.0, "bid_size": 1.0, "ask": 393.9, "ask_size": 3.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0124, "theta": -0.0061, "rho": 0.3589, "theo": 388.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.300003051758}, {"option": "MDGL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.0615, "open_interest": 7.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0124, "theta": -0.0062, "rho": -0.002, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-04-28T14:07:25", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MDGL261218C00150000", "bid": 379.1, "bid_size": 1.0, "ask": 387.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0139, "theta": -0.0068, "rho": 0.371, "theo": 383.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.400009155273}, {"option": "MDGL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0139, "theta": -0.0068, "rho": -0.0023, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-03-27T11:12:00", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MDGL261218C00155000", "bid": 375.0, "bid_size": 1.0, "ask": 382.6, "ask_size": 1.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0155, "theta": -0.0075, "rho": 0.3832, "theo": 378.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.75}, {"option": "MDGL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0156, "theta": -0.0075, "rho": -0.0026, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00160000", "bid": 370.1, "bid_size": 1.0, "ask": 377.6, "ask_size": 1.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0173, "theta": -0.0082, "rho": 0.3953, "theo": 373.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 395.0, "last_trade_time": "2026-01-09T09:31:52", "percent_change": 0.0, "prev_day_close": 379.849990844727}, {"option": "MDGL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0173, "theta": -0.0083, "rho": -0.003, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00165000", "bid": 365.1, "bid_size": 1.0, "ask": 372.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0192, "theta": -0.0091, "rho": 0.4074, "theo": 368.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.849990844727}, {"option": "MDGL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0192, "theta": -0.0091, "rho": -0.0033, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00170000", "bid": 360.2, "bid_size": 1.0, "ask": 367.8, "ask_size": 1.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0213, "theta": -0.0099, "rho": 0.4194, "theo": 363.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.949996948242}, {"option": "MDGL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0213, "theta": -0.01, "rho": -0.0037, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2025-08-05T14:44:17", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MDGL261218C00175000", "bid": 355.3, "bid_size": 1.0, "ask": 362.5, "ask_size": 1.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0236, "theta": -0.0109, "rho": 0.4314, "theo": 359.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 382.0, "last_trade_time": "2026-01-09T09:31:52", "percent_change": 0.0, "prev_day_close": 365.0}, {"option": "MDGL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.3155, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0236, "theta": -0.0109, "rho": -0.0042, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-03-27T09:30:15", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00180000", "bid": 350.3, "bid_size": 1.0, "ask": 357.9, "ask_size": 1.0, "iv": 0.8536, "open_interest": 2.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0261, "theta": -0.0119, "rho": 0.4433, "theo": 354.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 336.1, "last_trade_time": "2026-03-26T15:05:54", "percent_change": 0.0, "prev_day_close": 360.050003051758}, {"option": "MDGL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0262, "theta": -0.0119, "rho": -0.0046, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00185000", "bid": 345.4, "bid_size": 1.0, "ask": 352.9, "ask_size": 1.0, "iv": 0.8298, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0288, "theta": -0.013, "rho": 0.4552, "theo": 349.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.35, "last_trade_time": "2026-01-16T09:58:44", "percent_change": 0.0, "prev_day_close": 355.150009155273}, {"option": "MDGL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.255, "open_interest": 1.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0, "vega": 0.0289, "theta": -0.013, "rho": -0.0052, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2025-08-05T14:44:17", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00190000", "bid": 340.5, "bid_size": 1.0, "ask": 347.8, "ask_size": 1.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0317, "theta": -0.0141, "rho": 0.467, "theo": 344.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.200012207031}, {"option": "MDGL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.2261, "open_interest": 1.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0317, "theta": -0.0142, "rho": -0.0058, "theo": 0.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2025-06-10T14:02:34", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00195000", "bid": 335.5, "bid_size": 1.0, "ask": 342.8, "ask_size": 1.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0348, "theta": -0.0154, "rho": 0.4788, "theo": 339.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.25}, {"option": "MDGL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 1.0, "iv": 1.1979, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0349, "theta": -0.0154, "rho": -0.0064, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-02T12:35:12", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MDGL261218C00200000", "bid": 330.6, "bid_size": 1.0, "ask": 338.2, "ask_size": 1.0, "iv": 0.8018, "open_interest": 11.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0167, "rho": 0.4905, "theo": 334.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 340.300003051758}, {"option": "MDGL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.1739, "open_interest": 2.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0383, "theta": -0.0168, "rho": -0.0071, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-03T12:03:14", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MDGL261218C00210000", "bid": 321.0, "bid_size": 1.0, "ask": 328.4, "ask_size": 1.0, "iv": 0.8142, "open_interest": 4.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.046, "theta": -0.0197, "rho": 0.5137, "theo": 324.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 330.550003051758}, {"option": "MDGL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0461, "theta": -0.0197, "rho": -0.0087, "theo": 0.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MDGL261218C00220000", "bid": 311.0, "bid_size": 1.0, "ask": 318.6, "ask_size": 1.0, "iv": 0.7732, "open_interest": 3.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0547, "theta": -0.023, "rho": 0.5366, "theo": 314.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 263.0, "last_trade_time": "2026-07-30T09:36:32", "percent_change": 0.0, "prev_day_close": 320.700012207031}, {"option": "MDGL261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 4.0, "iv": 1.0709, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0548, "theta": -0.0231, "rho": -0.0106, "theo": 0.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-03-26T14:46:06", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MDGL261218C00230000", "bid": 301.2, "bid_size": 1.0, "ask": 308.8, "ask_size": 1.0, "iv": 0.7543, "open_interest": 4.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0649, "theta": -0.0268, "rho": 0.5591, "theo": 305.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 324.0, "last_trade_time": "2026-07-28T09:34:44", "percent_change": 0.0, "prev_day_close": 310.949996948242}, {"option": "MDGL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.0259, "open_interest": 9.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0001, "vega": 0.0652, "theta": -0.0269, "rho": -0.0129, "theo": 0.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-07-31T13:40:31", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MDGL261218C00240000", "bid": 291.4, "bid_size": 1.0, "ask": 298.9, "ask_size": 1.0, "iv": 0.7255, "open_interest": 7.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0766, "theta": -0.031, "rho": 0.5812, "theo": 295.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.0, "last_trade_time": "2026-07-31T09:32:24", "percent_change": 0.0, "prev_day_close": 301.150009155273}, {"option": "MDGL261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.98, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.0768, "theta": -0.0311, "rho": -0.0156, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-09T10:50:42", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MDGL261218C00250000", "bid": 282.0, "bid_size": 1.0, "ask": 289.3, "ask_size": 1.0, "iv": 0.745, "open_interest": 10.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0002, "vega": 0.0898, "theta": -0.0357, "rho": 0.6028, "theo": 285.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.9, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 291.349990844727}, {"option": "MDGL261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.9387, "open_interest": 181.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0002, "vega": 0.09, "theta": -0.0359, "rho": -0.0187, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T12:59:37", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MDGL261218C00260000", "bid": 272.0, "bid_size": 1.0, "ask": 279.3, "ask_size": 1.0, "iv": 0.6967, "open_interest": 6.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0002, "vega": 0.1049, "theta": -0.041, "rho": 0.6238, "theo": 276.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.0, "last_trade_time": "2026-07-30T09:57:06", "percent_change": 0.0, "prev_day_close": 281.650009155273}, {"option": "MDGL261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.8989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.1056, "theta": -0.0412, "rho": -0.0224, "theo": 1.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2025-10-20T10:49:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MDGL261218C00270000", "bid": 262.3, "bid_size": 1.0, "ask": 269.9, "ask_size": 1.0, "iv": 0.6992, "open_interest": 9.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0002, "vega": 0.1218, "theta": -0.0468, "rho": 0.6441, "theo": 266.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.1, "last_trade_time": "2026-07-30T09:42:07", "percent_change": 0.0, "prev_day_close": 271.949996948242}, {"option": "MDGL261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.8604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.1221, "theta": -0.0471, "rho": -0.0266, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-30T09:30:53", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL261218C00280000", "bid": 253.0, "bid_size": 1.0, "ask": 260.3, "ask_size": 1.0, "iv": 0.7021, "open_interest": 8.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0003, "vega": 0.1407, "theta": -0.0533, "rho": 0.6638, "theo": 256.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.0, "last_trade_time": "2026-08-05T09:42:21", "percent_change": 0.0, "prev_day_close": 262.349990844727}, {"option": "MDGL261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.8232, "open_interest": 2.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0003, "vega": 0.1412, "theta": -0.0535, "rho": -0.0316, "theo": 1.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-06-26T09:30:30", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MDGL261218C00290000", "bid": 243.2, "bid_size": 1.0, "ask": 250.7, "ask_size": 1.0, "iv": 0.6816, "open_interest": 8.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0003, "vega": 0.1621, "theta": -0.0603, "rho": 0.6825, "theo": 247.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.0, "last_trade_time": "2026-08-20T15:32:04", "percent_change": 0.0, "prev_day_close": 252.399993896484}, {"option": "MDGL261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.7894, "open_interest": 1.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0003, "vega": 0.1627, "theta": -0.0606, "rho": -0.0374, "theo": 2.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-26T09:30:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MDGL261218C00300000", "bid": 234.0, "bid_size": 1.0, "ask": 241.2, "ask_size": 1.0, "iv": 0.6809, "open_interest": 9.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0004, "vega": 0.1854, "theta": -0.068, "rho": 0.7003, "theo": 237.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 244.0, "last_trade_time": "2026-09-11T10:28:49", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "MDGL261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.7565, "open_interest": 165.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0004, "vega": 0.1859, "theta": -0.0684, "rho": -0.0439, "theo": 2.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-07-21T14:45:59", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MDGL261218C00310000", "bid": 224.3, "bid_size": 1.0, "ask": 231.9, "ask_size": 1.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0004, "vega": 0.2113, "theta": -0.0764, "rho": 0.7171, "theo": 228.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.32, "last_trade_time": "2025-07-07T11:30:13", "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "MDGL261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.7243, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0004, "vega": 0.2126, "theta": -0.0768, "rho": -0.0515, "theo": 2.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-03-26T14:46:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MDGL261218C00320000", "bid": 214.8, "bid_size": 1.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.6314, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0005, "vega": 0.2398, "theta": -0.0854, "rho": 0.7327, "theo": 218.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-07-30T09:36:39", "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "MDGL261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.6948, "open_interest": 2.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0005, "vega": 0.2406, "theta": -0.0859, "rho": -0.06, "theo": 3.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-08-04T14:07:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MDGL261218C00330000", "bid": 205.6, "bid_size": 1.0, "ask": 212.1, "ask_size": 1.0, "iv": 0.625, "open_interest": 4.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0006, "vega": 0.2704, "theta": -0.095, "rho": 0.7471, "theo": 209.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.0, "last_trade_time": "2026-08-07T09:35:30", "percent_change": 0.0, "prev_day_close": 214.949996948242}, {"option": "MDGL261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0006, "vega": 0.2714, "theta": -0.0957, "rho": -0.0698, "theo": 3.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MDGL261218C00340000", "bid": 196.5, "bid_size": 1.0, "ask": 203.0, "ask_size": 1.0, "iv": 0.6224, "open_interest": 3.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0007, "vega": 0.3041, "theta": -0.1054, "rho": 0.7599, "theo": 200.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.59, "last_trade_time": "2026-05-28T11:06:31", "percent_change": 0.0, "prev_day_close": 205.449996948242}, {"option": "MDGL261218P00340000", "bid": 0.15, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.6395, "open_interest": 2.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0007, "vega": 0.3057, "theta": -0.1061, "rho": -0.0808, "theo": 4.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-07-30T12:52:29", "percent_change": 0.0, "prev_day_close": 4.60000009834766}, {"option": "MDGL261218C00350000", "bid": 187.4, "bid_size": 1.0, "ask": 193.9, "ask_size": 1.0, "iv": 0.6156, "open_interest": 3.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0008, "vega": 0.3399, "theta": -0.1163, "rho": 0.7712, "theo": 191.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2025-12-01T11:42:21", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MDGL261218P00350000", "bid": 1.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.6258, "open_interest": 168.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0008, "vega": 0.341, "theta": -0.1171, "rho": -0.093, "theo": 5.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.46, "last_trade_time": "2026-08-04T09:45:17", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "MDGL261218C00360000", "bid": 178.2, "bid_size": 1.0, "ask": 185.0, "ask_size": 1.0, "iv": 0.6071, "open_interest": 11.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0008, "vega": 0.3781, "theta": -0.1278, "rho": 0.781, "theo": 182.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-08-13T10:38:31", "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "MDGL261218P00360000", "bid": 2.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.6165, "open_interest": 3.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0009, "vega": 0.3798, "theta": -0.1287, "rho": -0.1069, "theo": 6.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-08-17T11:58:51", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "MDGL261218C00370000", "bid": 169.5, "bid_size": 1.0, "ask": 176.1, "ask_size": 1.0, "iv": 0.6022, "open_interest": 36.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.001, "vega": 0.419, "theta": -0.1397, "rho": 0.7886, "theo": 173.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.65, "last_trade_time": "2026-07-30T11:28:26", "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "MDGL261218P00370000", "bid": 3.0, "bid_size": 5.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.6107, "open_interest": 14.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.001, "vega": 0.4208, "theta": -0.1409, "rho": -0.1222, "theo": 7.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-03-27T11:37:15", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MDGL261218C00380000", "bid": 160.1, "bid_size": 1.0, "ask": 167.8, "ask_size": 1.0, "iv": 0.5928, "open_interest": 13.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0011, "vega": 0.4612, "theta": -0.1522, "rho": 0.7947, "theo": 164.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.3, "last_trade_time": "2026-03-10T12:41:21", "percent_change": 0.0, "prev_day_close": 169.850006103516}, {"option": "MDGL261218P00380000", "bid": 4.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.5985, "open_interest": 3.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0011, "vega": 0.4631, "theta": -0.1535, "rho": -0.1392, "theo": 8.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-15T10:22:54", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MDGL261218C00390000", "bid": 152.3, "bid_size": 6.0, "ask": 158.9, "ask_size": 4.0, "iv": 0.5912, "open_interest": 7.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0012, "vega": 0.506, "theta": -0.1649, "rho": 0.7984, "theo": 156.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.0, "last_trade_time": "2026-08-13T09:32:16", "percent_change": 0.0, "prev_day_close": 161.149993896484}, {"option": "MDGL261218P00390000", "bid": 6.0, "bid_size": 8.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.6004, "open_interest": 4.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0012, "vega": 0.5088, "theta": -0.1664, "rho": -0.1579, "theo": 9.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-05-18T11:32:31", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MDGL261218C00400000", "bid": 144.0, "bid_size": 3.0, "ask": 150.5, "ask_size": 4.0, "iv": 0.5859, "open_interest": 46.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0013, "vega": 0.5517, "theta": -0.1779, "rho": 0.8001, "theo": 147.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-06-22T09:40:38", "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "MDGL261218P00400000", "bid": 7.1, "bid_size": 7.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.586, "open_interest": 172.0, "volume": 1.0, "delta": -0.1269, "gamma": 0.0013, "vega": 0.5538, "theta": -0.1796, "rho": -0.1781, "theo": 11.2287, "change": -0.58, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-09-18T11:23:36", "percent_change": -5.13274, "prev_day_close": 10.8499999046326}, {"option": "MDGL261218C00410000", "bid": 136.0, "bid_size": 5.0, "ask": 143.6, "ask_size": 5.0, "iv": 0.5927, "open_interest": 3.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0014, "vega": 0.5984, "theta": -0.191, "rho": 0.7996, "theo": 139.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-05-29T12:55:48", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MDGL261218P00410000", "bid": 9.0, "bid_size": 8.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.5799, "open_interest": 2.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0015, "vega": 0.6017, "theta": -0.1931, "rho": -0.2006, "theo": 12.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-06-17T12:56:05", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "MDGL261218C00420000", "bid": 127.5, "bid_size": 1.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.5714, "open_interest": 9.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0016, "vega": 0.6462, "theta": -0.2041, "rho": 0.7965, "theo": 131.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-02-24T13:28:08", "percent_change": 0.0, "prev_day_close": 136.099998474121}, {"option": "MDGL261218P00420000", "bid": 11.0, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.5794, "open_interest": 24.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0016, "vega": 0.649, "theta": -0.2063, "rho": -0.2243, "theo": 14.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-03-26T15:25:45", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "MDGL261218C00430000", "bid": 119.3, "bid_size": 1.0, "ask": 126.4, "ask_size": 1.0, "iv": 0.5618, "open_interest": 13.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0017, "vega": 0.6933, "theta": -0.217, "rho": 0.7914, "theo": 123.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.94, "last_trade_time": "2026-05-11T13:27:48", "percent_change": 0.0, "prev_day_close": 128.449996948242}, {"option": "MDGL261218P00430000", "bid": 12.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0017, "vega": 0.6962, "theta": -0.2194, "rho": -0.2492, "theo": 16.8005, "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": 16.0499997138977}, {"option": "MDGL261218C00440000", "bid": 112.0, "bid_size": 3.0, "ask": 118.8, "ask_size": 1.0, "iv": 0.5601, "open_interest": 16.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0018, "vega": 0.7405, "theta": -0.2295, "rho": 0.7836, "theo": 115.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.2, "last_trade_time": "2026-05-04T14:07:50", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "MDGL261218P00440000", "bid": 15.0, "bid_size": 2.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.5669, "open_interest": 10.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0019, "vega": 0.7441, "theta": -0.2323, "rho": -0.2773, "theo": 19.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.13, "last_trade_time": "2026-08-13T12:10:34", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MDGL261218C00450000", "bid": 105.0, "bid_size": 2.0, "ask": 111.4, "ask_size": 1.0, "iv": 0.5571, "open_interest": 8.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.002, "vega": 0.7862, "theta": -0.2416, "rho": 0.7736, "theo": 108.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.46, "last_trade_time": "2026-07-27T14:08:12", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "MDGL261218P00450000", "bid": 18.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5647, "open_interest": 8.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.002, "vega": 0.7894, "theta": -0.2448, "rho": -0.3061, "theo": 21.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.87, "last_trade_time": "2026-07-30T10:41:49", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MDGL261218C00460000", "bid": 97.4, "bid_size": 2.0, "ask": 104.3, "ask_size": 1.0, "iv": 0.5492, "open_interest": 6.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0021, "vega": 0.83, "theta": -0.253, "rho": 0.7614, "theo": 101.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.35, "last_trade_time": "2026-02-26T12:30:30", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "MDGL261218P00460000", "bid": 20.1, "bid_size": 1.0, "ask": 28.6, "ask_size": 3.0, "iv": 0.5541, "open_interest": 12.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0021, "vega": 0.8346, "theta": -0.2566, "rho": -0.3358, "theo": 24.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-26T11:32:18", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "MDGL261218C00470000", "bid": 91.0, "bid_size": 3.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.5476, "open_interest": 9.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0022, "vega": 0.8719, "theta": -0.2636, "rho": 0.7465, "theo": 94.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.1, "last_trade_time": "2026-06-01T11:26:17", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "MDGL261218P00470000", "bid": 23.2, "bid_size": 3.0, "ask": 31.6, "ask_size": 3.0, "iv": 0.5491, "open_interest": 173.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0023, "vega": 0.8753, "theta": -0.2676, "rho": -0.3676, "theo": 27.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-04T12:32:44", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MDGL261218C00480000", "bid": 84.0, "bid_size": 3.0, "ask": 91.0, "ask_size": 1.0, "iv": 0.5413, "open_interest": 8.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0024, "vega": 0.9102, "theta": -0.2732, "rho": 0.7302, "theo": 87.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.05, "last_trade_time": "2026-08-04T11:22:14", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "MDGL261218P00480000", "bid": 27.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.5474, "open_interest": 18.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0024, "vega": 0.9136, "theta": -0.2777, "rho": -0.3988, "theo": 30.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-06-24T15:08:12", "percent_change": 0.0, "prev_day_close": 29.0000009536743}, {"option": "MDGL261218C00490000", "bid": 78.0, "bid_size": 2.0, "ask": 84.8, "ask_size": 1.0, "iv": 0.5397, "open_interest": 23.0, "volume": 0.0, "delta": 0.6849, "gamma": 0.0025, "vega": 0.9456, "theta": -0.2818, "rho": 0.711, "theo": 81.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.55, "last_trade_time": "2026-09-01T09:38:28", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "MDGL261218P00490000", "bid": 31.0, "bid_size": 2.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.5458, "open_interest": 27.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0025, "vega": 0.9488, "theta": -0.2867, "rho": -0.4324, "theo": 34.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.69, "last_trade_time": "2026-07-15T10:22:55", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "MDGL261218C00500000", "bid": 72.0, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.5369, "open_interest": 827.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0026, "vega": 0.9764, "theta": -0.2892, "rho": 0.6905, "theo": 75.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-09-14T09:34:43", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "MDGL261218P00500000", "bid": 34.2, "bid_size": 1.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.5392, "open_interest": 237.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0026, "vega": 0.9788, "theta": -0.2945, "rho": -0.4659, "theo": 38.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.95, "last_trade_time": "2026-08-26T10:17:54", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "MDGL261218C00520000", "bid": 61.0, "bid_size": 1.0, "ask": 68.8, "ask_size": 2.0, "iv": 0.5345, "open_interest": 136.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0027, "vega": 1.0246, "theta": -0.2999, "rho": 0.6448, "theo": 64.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.95, "last_trade_time": "2026-08-18T13:37:58", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "MDGL261218P00520000", "bid": 43.1, "bid_size": 1.0, "ask": 51.9, "ask_size": 2.0, "iv": 0.5338, "open_interest": 164.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0028, "vega": 1.0257, "theta": -0.3064, "rho": -0.5333, "theo": 47.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.34, "last_trade_time": "2026-02-19T15:01:09", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "MDGL261218C00540000", "bid": 51.0, "bid_size": 3.0, "ask": 58.9, "ask_size": 1.0, "iv": 0.5281, "open_interest": 198.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0028, "vega": 1.0526, "theta": -0.3051, "rho": 0.5946, "theo": 54.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-04T11:54:50", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "MDGL261218P00540000", "bid": 54.0, "bid_size": 1.0, "ask": 61.4, "ask_size": 2.0, "iv": 0.5297, "open_interest": 57.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0029, "vega": 1.0513, "theta": -0.3128, "rho": -0.5964, "theo": 57.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.38, "last_trade_time": "2026-08-12T10:39:47", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "MDGL261218C00560000", "bid": 42.2, "bid_size": 1.0, "ask": 50.4, "ask_size": 1.0, "iv": 0.5248, "open_interest": 38.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0029, "vega": 1.0599, "theta": -0.3047, "rho": 0.5418, "theo": 46.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.57, "last_trade_time": "2026-08-12T12:42:33", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "MDGL261218P00560000", "bid": 65.0, "bid_size": 1.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.5241, "open_interest": 68.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.003, "vega": 1.0549, "theta": -0.3137, "rho": -0.6547, "theo": 68.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.54, "last_trade_time": "2026-05-11T09:37:43", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "MDGL261218C00580000", "bid": 35.0, "bid_size": 1.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.5225, "open_interest": 44.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0028, "vega": 1.0472, "theta": -0.299, "rho": 0.4876, "theo": 38.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.8, "last_trade_time": "2026-08-17T13:44:53", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "MDGL261218P00580000", "bid": 77.3, "bid_size": 2.0, "ask": 85.4, "ask_size": 2.0, "iv": 0.5217, "open_interest": 3.0, "volume": 0.0, "delta": -0.5726, "gamma": 0.003, "vega": 1.0368, "theta": -0.3094, "rho": -0.7013, "theo": 81.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-05-11T10:02:13", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "MDGL261218C00600000", "bid": 28.0, "bid_size": 2.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.5162, "open_interest": 119.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0028, "vega": 1.0168, "theta": -0.2889, "rho": 0.4343, "theo": 32.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-09-14T09:34:43", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "MDGL261218P00600000", "bid": 90.8, "bid_size": 2.0, "ask": 98.8, "ask_size": 2.0, "iv": 0.5178, "open_interest": 2.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0029, "vega": 1.0007, "theta": -0.3008, "rho": -0.7433, "theo": 94.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.37, "last_trade_time": "2026-05-06T09:33:08", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "MDGL261218C00620000", "bid": 23.0, "bid_size": 1.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.517, "open_interest": 57.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0027, "vega": 0.9724, "theta": -0.2752, "rho": 0.3838, "theo": 26.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-09-04T11:53:23", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "MDGL261218P00620000", "bid": 105.3, "bid_size": 2.0, "ask": 113.4, "ask_size": 2.0, "iv": 0.5161, "open_interest": 111.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0028, "vega": 0.9478, "theta": -0.2886, "rho": -0.7723, "theo": 109.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 211.1, "last_trade_time": "2025-09-29T12:44:16", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "MDGL261218C00640000", "bid": 18.4, "bid_size": 2.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.518, "open_interest": 10.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0025, "vega": 0.9175, "theta": -0.2589, "rho": 0.3368, "theo": 22.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.87, "last_trade_time": "2026-09-02T13:55:43", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MDGL261218P00640000", "bid": 120.9, "bid_size": 3.0, "ask": 129.0, "ask_size": 2.0, "iv": 0.5168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0026, "vega": 0.8819, "theta": -0.2738, "rho": -0.7824, "theo": 124.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "MDGL261218C00660000", "bid": 15.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5234, "open_interest": 227.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0023, "vega": 0.8546, "theta": -0.2409, "rho": 0.2931, "theo": 18.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-08-19T11:15:34", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MDGL261218P00660000", "bid": 137.3, "bid_size": 3.0, "ask": 144.8, "ask_size": 2.0, "iv": 0.5147, "open_interest": 59.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0025, "vega": 0.8085, "theta": -0.2574, "rho": -0.7802, "theo": 141.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 235.4, "last_trade_time": "2025-09-30T11:45:45", "percent_change": 0.0, "prev_day_close": 136.900001525879}, {"option": "MDGL261218C00680000", "bid": 11.4, "bid_size": 3.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.522, "open_interest": 8.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0022, "vega": 0.7886, "theta": -0.222, "rho": 0.2541, "theo": 15.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-08-04T11:22:14", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "MDGL261218P00680000", "bid": 154.4, "bid_size": 2.0, "ask": 162.3, "ask_size": 2.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0023, "vega": 0.7297, "theta": -0.2398, "rho": -0.7677, "theo": 158.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "MDGL261218C00700000", "bid": 9.0, "bid_size": 1.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.5262, "open_interest": 200.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.002, "vega": 0.7214, "theta": -0.2031, "rho": 0.2196, "theo": 12.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-08-27T11:23:34", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MDGL261218P00700000", "bid": 171.9, "bid_size": 2.0, "ask": 179.9, "ask_size": 2.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0022, "vega": 0.6455, "theta": -0.2225, "rho": -0.7323, "theo": 175.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "MDGL261218C00720000", "bid": 7.0, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.5282, "open_interest": 53.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0018, "vega": 0.6547, "theta": -0.1846, "rho": 0.1888, "theo": 10.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-04-08T11:03:01", "percent_change": 0.0, "prev_day_close": 10.9500000476837}, {"option": "MDGL261218P00720000", "bid": 189.6, "bid_size": 1.0, "ask": 197.7, "ask_size": 1.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.002, "vega": 0.5631, "theta": -0.2055, "rho": -0.6844, "theo": 193.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.75}, {"option": "MDGL261218C00740000", "bid": 5.0, "bid_size": 1.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.53, "open_interest": 122.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0016, "vega": 0.5916, "theta": -0.1668, "rho": 0.1624, "theo": 8.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-07-09T13:16:56", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MDGL261218P00740000", "bid": 207.8, "bid_size": 3.0, "ask": 215.9, "ask_size": 2.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0018, "vega": 0.4826, "theta": -0.1901, "rho": -0.621, "theo": 212.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.850006103516}, {"option": "MDGL261218C00760000", "bid": 3.2, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.5298, "open_interest": 36.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0014, "vega": 0.5311, "theta": -0.1502, "rho": 0.1392, "theo": 7.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-07-09T12:39:25", "percent_change": 0.0, "prev_day_close": 7.60000002384186}, {"option": "MDGL261218P00760000", "bid": 227.2, "bid_size": 1.0, "ask": 234.5, "ask_size": 2.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0017, "vega": 0.3975, "theta": -0.1745, "rho": -0.541, "theo": 231.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.350006103516}, {"option": "MDGL261218C00780000", "bid": 2.1, "bid_size": 1.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.532, "open_interest": 46.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0013, "vega": 0.476, "theta": -0.1348, "rho": 0.1196, "theo": 5.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-30T09:54:42", "percent_change": 0.0, "prev_day_close": 6.32499992847443}, {"option": "MDGL261218P00780000", "bid": 245.8, "bid_size": 1.0, "ask": 253.4, "ask_size": 1.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0015, "vega": 0.3265, "theta": -0.1619, "rho": -0.4703, "theo": 250.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.149993896484}, {"option": "MDGL261218C00800000", "bid": 1.1, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.5351, "open_interest": 113.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0011, "vega": 0.4245, "theta": -0.1206, "rho": 0.1024, "theo": 4.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T14:00:23", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "MDGL261218P00800000", "bid": 265.2, "bid_size": 1.0, "ask": 272.8, "ask_size": 2.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0013, "vega": 0.2464, "theta": -0.1522, "rho": -0.353, "theo": 269.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.199996948242}, {"option": "MDGL261218C00820000", "bid": 0.2, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.543, "open_interest": 181.0, "volume": 0.0, "delta": 0.075, "gamma": 0.001, "vega": 0.3787, "theta": -0.1078, "rho": 0.0881, "theo": 4.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-04-20T13:56:01", "percent_change": 0.0, "prev_day_close": 4.5750000923872}, {"option": "MDGL261218P00820000", "bid": 284.8, "bid_size": 1.0, "ask": 292.4, "ask_size": 1.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0011, "vega": 0.1888, "theta": -0.1331, "rho": -0.2893, "theo": 289.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.75}, {"option": "MDGL261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5578, "open_interest": 13.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0009, "vega": 0.3366, "theta": -0.0962, "rho": 0.0756, "theo": 3.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-04-06T13:18:10", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "MDGL261218P00840000", "bid": 305.7, "bid_size": 1.0, "ask": 312.1, "ask_size": 1.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0009, "vega": 0.1214, "theta": -0.105, "rho": -0.1824, "theo": 308.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 307.4, "last_trade_time": "2026-05-06T11:14:02", "percent_change": 0.0, "prev_day_close": 302.449996948242}, {"option": "MDGL261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.5755, "open_interest": 189.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0008, "vega": 0.2994, "theta": -0.0858, "rho": 0.0651, "theo": 2.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-25T15:56:55", "percent_change": 0.0, "prev_day_close": 4.05000019073486}, {"option": "MDGL261218P00860000", "bid": 325.7, "bid_size": 1.0, "ask": 332.1, "ask_size": 1.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0007, "vega": 0.081, "theta": -0.0745, "rho": -0.1281, "theo": 328.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.399993896484}, {"option": "MDGL261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5936, "open_interest": 23.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0007, "vega": 0.266, "theta": -0.0765, "rho": 0.056, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.29, "last_trade_time": "2026-07-21T13:36:34", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MDGL261218P00880000", "bid": 344.5, "bid_size": 1.0, "ask": 352.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0005, "vega": 0.0489, "theta": -0.0462, "rho": -0.0499, "theo": 348.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 357.0, "last_trade_time": "2026-09-16T09:31:32", "percent_change": 0.0, "prev_day_close": 342.699996948242}, {"option": "MDGL270115C00220000", "bid": 312.2, "bid_size": 1.0, "ask": 319.6, "ask_size": 1.0, "iv": 0.7147, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.0854, "theta": -0.0259, "rho": 0.6964, "theo": 316.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 335.0, "last_trade_time": "2026-07-28T09:34:44", "percent_change": 0.0, "prev_day_close": 321.899993896484}, {"option": "MDGL270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0001, "vega": 0.0857, "theta": -0.026, "rho": -0.0202, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-07-31T10:55:32", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MDGL270115C00230000", "bid": 303.0, "bid_size": 1.0, "ask": 310.1, "ask_size": 1.0, "iv": 0.7407, "open_interest": 6.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1001, "theta": -0.0299, "rho": 0.7247, "theo": 306.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 284.0, "last_trade_time": "2026-08-10T10:03:51", "percent_change": 0.0, "prev_day_close": 312.100006103516}, {"option": "MDGL270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1005, "theta": -0.03, "rho": -0.0242, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MDGL270115C00240000", "bid": 293.0, "bid_size": 1.0, "ask": 300.2, "ask_size": 1.0, "iv": 0.6968, "open_interest": 18.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0002, "vega": 0.1169, "theta": -0.0343, "rho": 0.7523, "theo": 296.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 310.0, "last_trade_time": "2026-08-26T14:21:52", "percent_change": 0.0, "prev_day_close": 302.550003051758}, {"option": "MDGL270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.8654, "open_interest": 1.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0002, "vega": 0.1176, "theta": -0.0345, "rho": -0.029, "theo": 1.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-03-18T15:01:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MDGL270115C00250000", "bid": 283.3, "bid_size": 1.0, "ask": 290.9, "ask_size": 1.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0002, "vega": 0.1354, "theta": -0.0391, "rho": 0.7791, "theo": 287.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.899993896484}, {"option": "MDGL270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0002, "vega": 0.1359, "theta": -0.0394, "rho": -0.0343, "theo": 1.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MDGL270115C00260000", "bid": 274.0, "bid_size": 1.0, "ask": 281.1, "ask_size": 1.0, "iv": 0.6855, "open_interest": 3.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0002, "vega": 0.1561, "theta": -0.0444, "rho": 0.8051, "theo": 277.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-07-30T09:38:30", "percent_change": 0.0, "prev_day_close": 283.349990844727}, {"option": "MDGL270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.7962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.1569, "theta": -0.0447, "rho": -0.0407, "theo": 1.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MDGL270115C00270000", "bid": 264.2, "bid_size": 1.0, "ask": 271.8, "ask_size": 1.0, "iv": 0.6727, "open_interest": 4.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0003, "vega": 0.1792, "theta": -0.0502, "rho": 0.8299, "theo": 268.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.0, "last_trade_time": "2026-08-10T10:03:51", "percent_change": 0.0, "prev_day_close": 273.849990844727}, {"option": "MDGL270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0003, "vega": 0.18, "theta": -0.0505, "rho": -0.0478, "theo": 2.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MDGL270115C00280000", "bid": 255.0, "bid_size": 1.0, "ask": 262.4, "ask_size": 1.0, "iv": 0.6712, "open_interest": 8.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.2041, "theta": -0.0564, "rho": 0.8538, "theo": 258.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.0, "last_trade_time": "2026-08-13T10:38:31", "percent_change": 0.0, "prev_day_close": 264.199996948242}, {"option": "MDGL270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.7315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0003, "vega": 0.2049, "theta": -0.0568, "rho": -0.0559, "theo": 2.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MDGL270115C00290000", "bid": 245.4, "bid_size": 1.0, "ask": 252.8, "ask_size": 1.0, "iv": 0.6515, "open_interest": 2.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0004, "vega": 0.2317, "theta": -0.0631, "rho": 0.8764, "theo": 249.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 228.0, "last_trade_time": "2026-08-05T09:42:21", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "MDGL270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0004, "vega": 0.2337, "theta": -0.0636, "rho": -0.0654, "theo": 3.0864, "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": 4.0}, {"option": "MDGL270115C00300000", "bid": 236.1, "bid_size": 1.0, "ask": 243.4, "ask_size": 1.0, "iv": 0.6419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0004, "vega": 0.2618, "theta": -0.0703, "rho": 0.8976, "theo": 240.0581, "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": 245.550003051758}, {"option": "MDGL270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.6742, "open_interest": 1.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0004, "vega": 0.2629, "theta": -0.0709, "rho": -0.0755, "theo": 3.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-01T14:03:11", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MDGL270115C00310000", "bid": 227.0, "bid_size": 1.0, "ask": 234.4, "ask_size": 1.0, "iv": 0.6407, "open_interest": 2.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0005, "vega": 0.2939, "theta": -0.078, "rho": 0.9176, "theo": 230.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-08-07T09:36:05", "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "MDGL270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0005, "vega": 0.2952, "theta": -0.0786, "rho": -0.0873, "theo": 4.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MDGL270115C00320000", "bid": 218.0, "bid_size": 1.0, "ask": 225.1, "ask_size": 1.0, "iv": 0.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0006, "vega": 0.329, "theta": -0.0861, "rho": 0.9358, "theo": 221.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "MDGL270115P00320000", "bid": 0.6, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0006, "vega": 0.3314, "theta": -0.0868, "rho": -0.1005, "theo": 4.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999982118607}, {"option": "MDGL270115C00330000", "bid": 208.7, "bid_size": 1.0, "ask": 215.6, "ask_size": 1.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0006, "vega": 0.3662, "theta": -0.0946, "rho": 0.9523, "theo": 212.5611, "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": 217.850006103516}, {"option": "MDGL270115P00330000", "bid": 1.15, "bid_size": 3.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0006, "vega": 0.3679, "theta": -0.0955, "rho": -0.1147, "theo": 5.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-04T15:28:09", "percent_change": 0.0, "prev_day_close": 5.32500010728836}, {"option": "MDGL270115C00340000", "bid": 199.8, "bid_size": 1.0, "ask": 206.3, "ask_size": 1.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0007, "vega": 0.4054, "theta": -0.1036, "rho": 0.9672, "theo": 203.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.849998474121}, {"option": "MDGL270115P00340000", "bid": 2.15, "bid_size": 2.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.6093, "open_interest": 4.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0007, "vega": 0.4075, "theta": -0.1046, "rho": -0.1312, "theo": 6.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.02, "last_trade_time": "2026-04-20T15:13:53", "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "MDGL270115C00350000", "bid": 191.0, "bid_size": 1.0, "ask": 197.5, "ask_size": 1.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0008, "vega": 0.4475, "theta": -0.1129, "rho": 0.9798, "theo": 194.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "MDGL270115P00350000", "bid": 3.1, "bid_size": 2.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.6026, "open_interest": 2.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0008, "vega": 0.4502, "theta": -0.114, "rho": -0.1489, "theo": 7.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-09-14T11:21:35", "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "MDGL270115C00360000", "bid": 182.2, "bid_size": 2.0, "ask": 188.8, "ask_size": 2.0, "iv": 0.5915, "open_interest": 5.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0009, "vega": 0.491, "theta": -0.1225, "rho": 0.9905, "theo": 185.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.77, "last_trade_time": "2026-05-08T14:15:20", "percent_change": 0.0, "prev_day_close": 191.199996948242}, {"option": "MDGL270115P00360000", "bid": 4.3, "bid_size": 2.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0009, "vega": 0.4933, "theta": -0.1238, "rho": -0.1681, "theo": 8.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MDGL270115C00370000", "bid": 173.7, "bid_size": 1.0, "ask": 180.3, "ask_size": 1.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.001, "vega": 0.5363, "theta": -0.1324, "rho": 0.9991, "theo": 177.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.0, "last_trade_time": "2026-05-11T10:17:12", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "MDGL270115P00370000", "bid": 5.6, "bid_size": 2.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.001, "vega": 0.5407, "theta": -0.1339, "rho": -0.1903, "theo": 9.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-04-02T12:28:27", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "MDGL270115C00380000", "bid": 165.2, "bid_size": 2.0, "ask": 171.9, "ask_size": 2.0, "iv": 0.5807, "open_interest": 1.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0011, "vega": 0.5838, "theta": -0.1424, "rho": 1.0051, "theo": 168.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-06-29T10:55:19", "percent_change": 0.0, "prev_day_close": 174.049995422363}, {"option": "MDGL270115P00380000", "bid": 7.1, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.5841, "open_interest": 17.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0011, "vega": 0.5871, "theta": -0.1441, "rho": -0.2124, "theo": 11.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-08-06T10:07:33", "percent_change": 0.0, "prev_day_close": 10.8500001430511}, {"option": "MDGL270115C00390000", "bid": 157.0, "bid_size": 1.0, "ask": 163.6, "ask_size": 1.0, "iv": 0.5752, "open_interest": 3.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0012, "vega": 0.6316, "theta": -0.1526, "rho": 1.009, "theo": 160.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.65, "last_trade_time": "2026-05-13T13:46:41", "percent_change": 0.0, "prev_day_close": 165.75}, {"option": "MDGL270115P00390000", "bid": 8.8, "bid_size": 3.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.579, "open_interest": 11.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0012, "vega": 0.6351, "theta": -0.1545, "rho": -0.2377, "theo": 12.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-08-10T13:40:38", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MDGL270115C00400000", "bid": 148.8, "bid_size": 1.0, "ask": 155.5, "ask_size": 1.0, "iv": 0.569, "open_interest": 10.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0013, "vega": 0.6808, "theta": -0.1628, "rho": 1.0104, "theo": 152.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.4, "last_trade_time": "2026-08-10T15:58:56", "percent_change": 0.0, "prev_day_close": 157.449996948242}, {"option": "MDGL270115P00400000", "bid": 10.5, "bid_size": 3.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.5759, "open_interest": 444.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0013, "vega": 0.6864, "theta": -0.165, "rho": -0.2652, "theo": 14.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-09-16T13:40:54", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "MDGL270115C00410000", "bid": 140.8, "bid_size": 1.0, "ask": 148.3, "ask_size": 1.0, "iv": 0.568, "open_interest": 2.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0014, "vega": 0.7306, "theta": -0.173, "rho": 1.0089, "theo": 144.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.35, "last_trade_time": "2026-05-15T15:31:24", "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "MDGL270115P00410000", "bid": 12.3, "bid_size": 2.0, "ask": 20.6, "ask_size": 2.0, "iv": 0.5666, "open_interest": 1.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0014, "vega": 0.7345, "theta": -0.1754, "rho": -0.2925, "theo": 16.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-11T10:55:00", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MDGL270115C00420000", "bid": 133.1, "bid_size": 1.0, "ask": 140.6, "ask_size": 1.0, "iv": 0.563, "open_interest": 1.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0015, "vega": 0.7796, "theta": -0.183, "rho": 1.0054, "theo": 136.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-08-06T12:22:22", "percent_change": 0.0, "prev_day_close": 141.549995422363}, {"option": "MDGL270115P00420000", "bid": 14.6, "bid_size": 3.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.564, "open_interest": 20.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0015, "vega": 0.7839, "theta": -0.1857, "rho": -0.3241, "theo": 18.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-12T11:02:27", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MDGL270115C00430000", "bid": 125.5, "bid_size": 1.0, "ask": 132.9, "ask_size": 1.0, "iv": 0.5563, "open_interest": 4.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0016, "vega": 0.8289, "theta": -0.1928, "rho": 0.9988, "theo": 129.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.07, "last_trade_time": "2026-05-19T13:01:52", "percent_change": 0.0, "prev_day_close": 133.849998474121}, {"option": "MDGL270115P00430000", "bid": 16.7, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.5551, "open_interest": 6.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0016, "vega": 0.8343, "theta": -0.1958, "rho": -0.3566, "theo": 20.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-08-19T09:55:07", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "MDGL270115C00440000", "bid": 118.9, "bid_size": 1.0, "ask": 125.7, "ask_size": 1.0, "iv": 0.5561, "open_interest": 52.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.0017, "vega": 0.877, "theta": -0.2022, "rho": 0.9897, "theo": 121.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.6, "last_trade_time": "2026-07-31T13:34:09", "percent_change": 0.0, "prev_day_close": 126.399997711182}, {"option": "MDGL270115P00440000", "bid": 19.2, "bid_size": 2.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.55, "open_interest": 2.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0018, "vega": 0.8816, "theta": -0.2055, "rho": -0.3897, "theo": 23.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-05-14T13:10:56", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "MDGL270115C00450000", "bid": 110.8, "bid_size": 1.0, "ask": 118.9, "ask_size": 2.0, "iv": 0.5472, "open_interest": 6.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0018, "vega": 0.9232, "theta": -0.2112, "rho": 0.9786, "theo": 114.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.6, "last_trade_time": "2026-05-19T13:13:24", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "MDGL270115P00450000", "bid": 22.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.5429, "open_interest": 3.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0019, "vega": 0.9289, "theta": -0.2149, "rho": -0.4268, "theo": 26.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-09-02T11:39:25", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "MDGL270115C00460000", "bid": 103.9, "bid_size": 1.0, "ask": 111.9, "ask_size": 2.0, "iv": 0.5418, "open_interest": 2.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0019, "vega": 0.9681, "theta": -0.2196, "rho": 0.9642, "theo": 107.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.4, "last_trade_time": "2026-05-13T13:40:23", "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "MDGL270115P00460000", "bid": 25.2, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.5413, "open_interest": 14.0, "volume": 0.0, "delta": -0.2538, "gamma": 0.002, "vega": 0.9732, "theta": -0.2237, "rho": -0.4618, "theo": 29.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-08-19T09:31:42", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MDGL270115C00470000", "bid": 98.0, "bid_size": 2.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.5397, "open_interest": 3.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.002, "vega": 1.0099, "theta": -0.2274, "rho": 0.9479, "theo": 101.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.71, "last_trade_time": "2026-06-08T10:07:15", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "MDGL270115P00470000", "bid": 28.4, "bid_size": 1.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.5369, "open_interest": 1.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0021, "vega": 1.015, "theta": -0.2319, "rho": -0.5001, "theo": 32.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.8, "last_trade_time": "2026-02-25T12:46:15", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "MDGL270115C00480000", "bid": 90.6, "bid_size": 1.0, "ask": 98.6, "ask_size": 2.0, "iv": 0.5306, "open_interest": 909.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0021, "vega": 1.0488, "theta": -0.2345, "rho": 0.9295, "theo": 94.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-08-18T13:46:48", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "MDGL270115P00480000", "bid": 31.7, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.5311, "open_interest": 7.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0022, "vega": 1.055, "theta": -0.2394, "rho": -0.5394, "theo": 35.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.08, "last_trade_time": "2026-07-31T10:55:32", "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "MDGL270115C00490000", "bid": 84.3, "bid_size": 1.0, "ask": 92.4, "ask_size": 2.0, "iv": 0.5257, "open_interest": 5.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0022, "vega": 1.0846, "theta": -0.2408, "rho": 0.9083, "theo": 88.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.5, "last_trade_time": "2026-07-29T09:48:04", "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "MDGL270115P00490000", "bid": 35.5, "bid_size": 2.0, "ask": 43.6, "ask_size": 2.0, "iv": 0.5263, "open_interest": 6.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0023, "vega": 1.0888, "theta": -0.2462, "rho": -0.576, "theo": 39.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-05-08T14:47:02", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "MDGL270115C00500000", "bid": 78.4, "bid_size": 1.0, "ask": 86.5, "ask_size": 3.0, "iv": 0.5218, "open_interest": 7.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0023, "vega": 1.1161, "theta": -0.2462, "rho": 0.8859, "theo": 82.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-07-31T11:54:13", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "MDGL270115P00500000", "bid": 39.6, "bid_size": 1.0, "ask": 47.7, "ask_size": 2.0, "iv": 0.5233, "open_interest": 5.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0024, "vega": 1.1196, "theta": -0.2522, "rho": -0.6185, "theo": 43.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-06-26T15:50:22", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "MDGL270115C00510000", "bid": 73.0, "bid_size": 2.0, "ask": 80.7, "ask_size": 2.0, "iv": 0.5186, "open_interest": 1.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0024, "vega": 1.1437, "theta": -0.2508, "rho": 0.8614, "theo": 77.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.12, "last_trade_time": "2026-05-12T11:07:49", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "MDGL270115P00510000", "bid": 44.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.5202, "open_interest": 2.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0024, "vega": 1.1469, "theta": -0.2572, "rho": -0.6577, "theo": 48.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-08-07T12:38:05", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "MDGL270115C00520000", "bid": 67.8, "bid_size": 2.0, "ask": 75.3, "ask_size": 2.0, "iv": 0.5157, "open_interest": 1.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0024, "vega": 1.1669, "theta": -0.2544, "rho": 0.8349, "theo": 71.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-04-10T10:05:58", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "MDGL270115P00520000", "bid": 48.3, "bid_size": 1.0, "ask": 56.5, "ask_size": 2.0, "iv": 0.5152, "open_interest": 3.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0025, "vega": 1.1686, "theta": -0.2613, "rho": -0.6953, "theo": 52.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-08-25T10:54:21", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "MDGL270115C00530000", "bid": 62.4, "bid_size": 2.0, "ask": 70.3, "ask_size": 2.0, "iv": 0.5113, "open_interest": 8.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0025, "vega": 1.1853, "theta": -0.257, "rho": 0.8079, "theo": 66.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-08-12T13:39:49", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "MDGL270115P00530000", "bid": 53.5, "bid_size": 2.0, "ask": 61.1, "ask_size": 2.0, "iv": 0.5128, "open_interest": 7.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0026, "vega": 1.1857, "theta": -0.2646, "rho": -0.7357, "theo": 57.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.1, "last_trade_time": "2026-07-23T14:53:32", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "MDGL270115C00540000", "bid": 57.5, "bid_size": 2.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.5095, "open_interest": 3.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0025, "vega": 1.199, "theta": -0.2587, "rho": 0.7792, "theo": 61.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.4, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "MDGL270115P00540000", "bid": 59.0, "bid_size": 1.0, "ask": 66.4, "ask_size": 2.0, "iv": 0.5122, "open_interest": 4.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0026, "vega": 1.1974, "theta": -0.2668, "rho": -0.7714, "theo": 62.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-07-28T15:31:55", "percent_change": 0.0, "prev_day_close": 60.4499988555908}, {"option": "MDGL270115C00550000", "bid": 54.0, "bid_size": 1.0, "ask": 61.2, "ask_size": 2.0, "iv": 0.5114, "open_interest": 25.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0026, "vega": 1.2078, "theta": -0.2593, "rho": 0.7495, "theo": 57.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.93, "last_trade_time": "2026-09-10T13:05:39", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "MDGL270115P00550000", "bid": 64.4, "bid_size": 1.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.5104, "open_interest": 1.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0026, "vega": 1.2044, "theta": -0.2681, "rho": -0.8055, "theo": 68.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-05-29T12:32:54", "percent_change": 0.0, "prev_day_close": 65.8500003814697}, {"option": "MDGL270115C00560000", "bid": 50.0, "bid_size": 2.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.511, "open_interest": 10.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0026, "vega": 1.212, "theta": -0.2591, "rho": 0.72, "theo": 53.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.66, "last_trade_time": "2026-08-11T12:35:35", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "MDGL270115P00560000", "bid": 70.3, "bid_size": 1.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.5095, "open_interest": 6.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0027, "vega": 1.2063, "theta": -0.2686, "rho": -0.842, "theo": 73.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.65, "last_trade_time": "2026-08-03T10:31:23", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "MDGL270115C00570000", "bid": 46.0, "bid_size": 2.0, "ask": 53.1, "ask_size": 1.0, "iv": 0.509, "open_interest": 4.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0026, "vega": 1.2114, "theta": -0.2579, "rho": 0.6892, "theo": 49.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.88, "last_trade_time": "2026-09-10T13:05:39", "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "MDGL270115P00570000", "bid": 76.3, "bid_size": 1.0, "ask": 83.8, "ask_size": 2.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0027, "vega": 1.2023, "theta": -0.2681, "rho": -0.8704, "theo": 79.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-07-24T12:12:29", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "MDGL270115C00580000", "bid": 42.0, "bid_size": 1.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.5064, "open_interest": 28.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0026, "vega": 1.2062, "theta": -0.2559, "rho": 0.6583, "theo": 45.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.12, "last_trade_time": "2026-09-15T12:52:12", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "MDGL270115P00580000", "bid": 82.6, "bid_size": 1.0, "ask": 90.1, "ask_size": 2.0, "iv": 0.5065, "open_interest": 1.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0027, "vega": 1.1942, "theta": -0.2668, "rho": -0.9002, "theo": 86.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-07-28T11:53:21", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "MDGL270115C00590000", "bid": 38.0, "bid_size": 3.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.5028, "open_interest": 13.0, "volume": 0.0, "delta": 0.4369, "gamma": 0.0026, "vega": 1.1972, "theta": -0.2531, "rho": 0.6282, "theo": 41.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.6, "last_trade_time": "2026-08-24T15:47:18", "percent_change": 0.0, "prev_day_close": 44.6999988555908}, {"option": "MDGL270115P00590000", "bid": 89.2, "bid_size": 1.0, "ask": 96.6, "ask_size": 2.0, "iv": 0.5056, "open_interest": 1.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0027, "vega": 1.1817, "theta": -0.2647, "rho": -0.929, "theo": 92.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-04-21T13:39:20", "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "MDGL270115C00600000", "bid": 34.5, "bid_size": 2.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.5006, "open_interest": 73.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0026, "vega": 1.1834, "theta": -0.2494, "rho": 0.5971, "theo": 38.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.68, "last_trade_time": "2026-09-09T10:20:26", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "MDGL270115P00600000", "bid": 96.0, "bid_size": 1.0, "ask": 103.3, "ask_size": 2.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0027, "vega": 1.1626, "theta": -0.2618, "rho": -0.9471, "theo": 99.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "MDGL270115C00610000", "bid": 31.3, "bid_size": 1.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.5, "open_interest": 5.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0025, "vega": 1.1665, "theta": -0.2452, "rho": 0.5672, "theo": 35.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-12T14:38:52", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "MDGL270115P00610000", "bid": 103.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.0026, "vega": 1.142, "theta": -0.2584, "rho": -0.9696, "theo": 106.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.3, "last_trade_time": "2026-04-21T13:39:07", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "MDGL270115C00620000", "bid": 28.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.4968, "open_interest": 4.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0025, "vega": 1.1462, "theta": -0.2403, "rho": 0.5379, "theo": 32.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-26T13:10:55", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "MDGL270115P00620000", "bid": 110.1, "bid_size": 1.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0026, "vega": 1.1176, "theta": -0.2543, "rho": -0.9881, "theo": 113.4218, "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": 109.900001525879}, {"option": "MDGL270115C00630000", "bid": 26.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.497, "open_interest": 9.0, "volume": 0.0, "delta": 0.3475, "gamma": 0.0024, "vega": 1.1228, "theta": -0.2349, "rho": 0.5088, "theo": 30.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-07-09T12:16:25", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MDGL270115P00630000", "bid": 117.9, "bid_size": 1.0, "ask": 124.9, "ask_size": 2.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0026, "vega": 1.086, "theta": -0.2497, "rho": -0.9964, "theo": 120.8489, "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": 117.25}, {"option": "MDGL270115C00640000", "bid": 23.7, "bid_size": 3.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.4978, "open_interest": 7.0, "volume": 0.0, "delta": 0.3271, "gamma": 0.0024, "vega": 1.0966, "theta": -0.229, "rho": 0.4805, "theo": 27.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.96, "last_trade_time": "2026-07-22T11:48:46", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "MDGL270115P00640000", "bid": 125.5, "bid_size": 1.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0025, "vega": 1.0552, "theta": -0.2446, "rho": -1.0045, "theo": 128.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "MDGL270115C00650000", "bid": 22.7, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.5108, "open_interest": 5.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0023, "vega": 1.069, "theta": -0.2228, "rho": 0.4538, "theo": 25.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-03-27T14:41:00", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "MDGL270115P00650000", "bid": 133.5, "bid_size": 1.0, "ask": 140.5, "ask_size": 2.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0025, "vega": 1.0214, "theta": -0.2392, "rho": -1.0147, "theo": 136.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.549995422363}, {"option": "MDGL270115C00660000", "bid": 19.3, "bid_size": 3.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.4941, "open_interest": 5.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0022, "vega": 1.0392, "theta": -0.2162, "rho": 0.4276, "theo": 23.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.37, "last_trade_time": "2026-09-02T13:55:43", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "MDGL270115P00660000", "bid": 141.5, "bid_size": 1.0, "ask": 148.5, "ask_size": 2.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0024, "vega": 0.9801, "theta": -0.2335, "rho": -1.0101, "theo": 144.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "MDGL270115C00680000", "bid": 15.8, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4978, "open_interest": 3.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0021, "vega": 0.9751, "theta": -0.2025, "rho": 0.3783, "theo": 19.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.44, "last_trade_time": "2026-05-06T12:42:09", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MDGL270115P00680000", "bid": 157.0, "bid_size": 1.0, "ask": 164.9, "ask_size": 2.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0023, "vega": 0.9039, "theta": -0.2213, "rho": -0.9945, "theo": 160.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "MDGL270115C00700000", "bid": 12.6, "bid_size": 3.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.498, "open_interest": 159.0, "volume": 0.0, "delta": 0.223, "gamma": 0.002, "vega": 0.9081, "theta": -0.1883, "rho": 0.3335, "theo": 16.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-04T15:07:44", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MDGL270115P00700000", "bid": 174.1, "bid_size": 1.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8064, "gamma": 0.0022, "vega": 0.8147, "theta": -0.2087, "rho": -0.9618, "theo": 177.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.300003051758}, {"option": "MDGL270115C00720000", "bid": 9.8, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4951, "open_interest": 8.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0018, "vega": 0.8402, "theta": -0.1741, "rho": 0.2933, "theo": 14.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-10T15:41:13", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "MDGL270115P00720000", "bid": 192.8, "bid_size": 1.0, "ask": 199.5, "ask_size": 2.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.002, "vega": 0.7279, "theta": -0.1958, "rho": -0.924, "theo": 195.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.800003051758}, {"option": "MDGL270115C00740000", "bid": 7.6, "bid_size": 3.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0017, "vega": 0.7728, "theta": -0.1602, "rho": 0.2571, "theo": 11.9947, "change": 0.0, "open": 0.0, "high": 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": "MDGL270115P00740000", "bid": 210.8, "bid_size": 1.0, "ask": 217.5, "ask_size": 2.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0019, "vega": 0.6365, "theta": -0.1836, "rho": -0.8542, "theo": 213.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.649993896484}, {"option": "MDGL270115C00760000", "bid": 5.7, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4965, "open_interest": 6.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0015, "vega": 0.7079, "theta": -0.1468, "rho": 0.2254, "theo": 10.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-04-23T15:20:04", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MDGL270115P00760000", "bid": 229.2, "bid_size": 1.0, "ask": 235.8, "ask_size": 2.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0018, "vega": 0.5466, "theta": -0.1717, "rho": -0.7846, "theo": 232.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.850006103516}, {"option": "MDGL270115C00780000", "bid": 4.0, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.4976, "open_interest": 55.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0014, "vega": 0.6458, "theta": -0.134, "rho": 0.1972, "theo": 8.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-08-10T11:41:50", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MDGL270115P00780000", "bid": 247.9, "bid_size": 1.0, "ask": 254.5, "ask_size": 2.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0017, "vega": 0.4569, "theta": -0.1613, "rho": -0.6835, "theo": 251.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.350006103516}, {"option": "MDGL270115C00800000", "bid": 3.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0012, "vega": 0.5875, "theta": -0.1221, "rho": 0.1727, "theo": 7.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MDGL270115P00800000", "bid": 266.8, "bid_size": 1.0, "ask": 273.4, "ask_size": 1.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0015, "vega": 0.3722, "theta": -0.152, "rho": -0.5588, "theo": 270.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.199996948242}, {"option": "MDGL270115C00820000", "bid": 1.85, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0011, "vega": 0.5335, "theta": -0.1111, "rho": 0.1511, "theo": 6.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "MDGL270115P00820000", "bid": 285.2, "bid_size": 1.0, "ask": 292.8, "ask_size": 2.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0014, "vega": 0.2869, "theta": -0.1422, "rho": -0.4472, "theo": 289.572, "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": 283.199996948242}, {"option": "MDGL270115C00840000", "bid": 0.9, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.001, "vega": 0.4831, "theta": -0.1009, "rho": 0.1323, "theo": 5.376, "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": 5.17499989271164}, {"option": "MDGL270115P00840000", "bid": 304.8, "bid_size": 1.0, "ask": 312.4, "ask_size": 2.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0012, "vega": 0.2208, "theta": -0.1376, "rho": -0.3422, "theo": 309.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.75}, {"option": "MDGL270319C00240000", "bid": 297.3, "bid_size": 1.0, "ask": 304.5, "ask_size": 1.0, "iv": 0.6733, "open_interest": 3.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0003, "vega": 0.2863, "theta": -0.0445, "rho": 1.0558, "theo": 302.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 310.3, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 306.800003051758}, {"option": "MDGL270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.7356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.2876, "theta": -0.0575, "rho": -0.1054, "theo": 4.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-30T09:30:35", "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "MDGL270319C00250000", "bid": 288.7, "bid_size": 1.0, "ask": 295.5, "ask_size": 1.0, "iv": 0.6691, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0003, "vega": 0.3184, "theta": -0.0506, "rho": 1.0886, "theo": 293.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.2, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 297.800003051758}, {"option": "MDGL270319P00250000", "bid": 0.4, "bid_size": 2.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0003, "vega": 0.32, "theta": -0.0633, "rho": -0.1203, "theo": 5.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62500008940697}, {"option": "MDGL270319C00260000", "bid": 279.0, "bid_size": 1.0, "ask": 286.5, "ask_size": 1.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0003, "vega": 0.353, "theta": -0.0569, "rho": 1.1197, "theo": 284.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.75}, {"option": "MDGL270319P00260000", "bid": 1.2, "bid_size": 3.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0004, "vega": 0.3556, "theta": -0.0692, "rho": -0.1364, "theo": 5.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "MDGL270319C00270000", "bid": 270.3, "bid_size": 1.0, "ask": 277.7, "ask_size": 1.0, "iv": 0.669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0004, "vega": 0.3896, "theta": -0.0634, "rho": 1.1489, "theo": 275.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.0, "last_trade_time": "2026-08-07T09:35:30", "percent_change": 0.0, "prev_day_close": 279.75}, {"option": "MDGL270319P00270000", "bid": 2.1, "bid_size": 2.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0004, "vega": 0.3918, "theta": -0.0755, "rho": -0.154, "theo": 6.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-06-24T09:37:03", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MDGL270319C00280000", "bid": 262.2, "bid_size": 2.0, "ask": 268.9, "ask_size": 1.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0004, "vega": 0.4274, "theta": -0.0702, "rho": 1.1766, "theo": 267.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "MDGL270319P00280000", "bid": 3.1, "bid_size": 2.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0004, "vega": 0.4294, "theta": -0.0819, "rho": -0.1732, "theo": 7.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-18T12:30:07", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MDGL270319C00290000", "bid": 252.4, "bid_size": 1.0, "ask": 260.7, "ask_size": 2.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0005, "vega": 0.4673, "theta": -0.0771, "rho": 1.2024, "theo": 258.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.099990844727}, {"option": "MDGL270319P00290000", "bid": 4.2, "bid_size": 2.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0005, "vega": 0.4713, "theta": -0.0886, "rho": -0.1939, "theo": 8.7064, "change": 0.0, "open": 0.0, "high": 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": "MDGL270319C00300000", "bid": 245.0, "bid_size": 1.0, "ask": 251.6, "ask_size": 1.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0005, "vega": 0.5094, "theta": -0.0842, "rho": 1.2259, "theo": 249.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.950004577637}, {"option": "MDGL270319P00300000", "bid": 5.4, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.6789, "open_interest": 1.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0005, "vega": 0.513, "theta": -0.0955, "rho": -0.2167, "theo": 9.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-09T12:49:11", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "MDGL270319C00310000", "bid": 235.8, "bid_size": 1.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0006, "vega": 0.5523, "theta": -0.0915, "rho": 1.2477, "theo": 241.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.049995422363}, {"option": "MDGL270319P00310000", "bid": 6.6, "bid_size": 4.0, "ask": 14.8, "ask_size": 2.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0006, "vega": 0.5552, "theta": -0.1025, "rho": -0.2406, "theo": 11.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MDGL270319C00320000", "bid": 228.2, "bid_size": 1.0, "ask": 234.8, "ask_size": 1.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0006, "vega": 0.5965, "theta": -0.0989, "rho": 1.2675, "theo": 232.564, "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": 236.700004577637}, {"option": "MDGL270319P00320000", "bid": 8.0, "bid_size": 2.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0006, "vega": 0.6008, "theta": -0.1096, "rho": -0.2663, "theo": 12.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MDGL270319C00330000", "bid": 219.8, "bid_size": 1.0, "ask": 226.9, "ask_size": 1.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0007, "vega": 0.6426, "theta": -0.1064, "rho": 1.2847, "theo": 224.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.449996948242}, {"option": "MDGL270319P00330000", "bid": 9.6, "bid_size": 2.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0007, "vega": 0.6481, "theta": -0.1169, "rho": -0.2943, "theo": 13.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MDGL270319C00340000", "bid": 211.7, "bid_size": 1.0, "ask": 218.0, "ask_size": 1.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0007, "vega": 0.6894, "theta": -0.114, "rho": 1.2997, "theo": 216.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "MDGL270319P00340000", "bid": 11.3, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0008, "vega": 0.6938, "theta": -0.1242, "rho": -0.3234, "theo": 15.3583, "change": 0.0, "open": 0.0, "high": 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": "MDGL270319C00350000", "bid": 203.9, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0008, "vega": 0.7365, "theta": -0.1215, "rho": 1.3129, "theo": 207.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.950004577637}, {"option": "MDGL270319P00350000", "bid": 13.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.6476, "open_interest": 5.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0008, "vega": 0.7415, "theta": -0.1316, "rho": -0.3545, "theo": 17.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-13T12:18:15", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MDGL270319C00360000", "bid": 195.9, "bid_size": 1.0, "ask": 202.9, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0009, "vega": 0.7847, "theta": -0.1291, "rho": 1.3234, "theo": 199.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.099998474121}, {"option": "MDGL270319P00360000", "bid": 15.1, "bid_size": 2.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0009, "vega": 0.791, "theta": -0.1389, "rho": -0.3868, "theo": 18.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "MDGL270319C00370000", "bid": 187.7, "bid_size": 1.0, "ask": 195.0, "ask_size": 1.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0009, "vega": 0.8336, "theta": -0.1366, "rho": 1.3313, "theo": 192.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "MDGL270319P00370000", "bid": 17.3, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0009, "vega": 0.8394, "theta": -0.1462, "rho": -0.4223, "theo": 20.8771, "change": 0.0, "open": 0.0, "high": 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": "MDGL270319C00380000", "bid": 180.2, "bid_size": 1.0, "ask": 187.3, "ask_size": 1.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.001, "vega": 0.8818, "theta": -0.144, "rho": 1.3372, "theo": 184.4888, "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": 189.100006103516}, {"option": "MDGL270319P00380000", "bid": 19.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.001, "vega": 0.887, "theta": -0.1535, "rho": -0.4581, "theo": 23.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "MDGL270319C00390000", "bid": 172.9, "bid_size": 1.0, "ask": 180.2, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.001, "vega": 0.93, "theta": -0.1513, "rho": 1.341, "theo": 176.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.799995422363}, {"option": "MDGL270319P00390000", "bid": 21.9, "bid_size": 3.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.6243, "open_interest": 1.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0011, "vega": 0.9376, "theta": -0.1606, "rho": -0.4958, "theo": 25.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.62, "last_trade_time": "2026-08-19T15:46:55", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "MDGL270319C00400000", "bid": 165.2, "bid_size": 1.0, "ask": 172.2, "ask_size": 1.0, "iv": 0.6075, "open_interest": 31.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0011, "vega": 0.9784, "theta": -0.1584, "rho": 1.3416, "theo": 169.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.15, "last_trade_time": "2026-07-30T11:28:26", "percent_change": 0.0, "prev_day_close": 174.399993896484}, {"option": "MDGL270319P00400000", "bid": 24.6, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.6226, "open_interest": 39.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0011, "vega": 0.9862, "theta": -0.1676, "rho": -0.5368, "theo": 27.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-08-27T14:59:54", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "MDGL270319C00410000", "bid": 158.2, "bid_size": 1.0, "ask": 166.2, "ask_size": 2.0, "iv": 0.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0012, "vega": 1.0257, "theta": -0.1653, "rho": 1.34, "theo": 162.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.699996948242}, {"option": "MDGL270319P00410000", "bid": 27.1, "bid_size": 2.0, "ask": 34.0, "ask_size": 4.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0012, "vega": 1.0325, "theta": -0.1744, "rho": -0.5767, "theo": 30.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MDGL270319C00420000", "bid": 151.3, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0012, "vega": 1.0715, "theta": -0.172, "rho": 1.3368, "theo": 155.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.900001525879}, {"option": "MDGL270319P00420000", "bid": 30.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0013, "vega": 1.0791, "theta": -0.181, "rho": -0.617, "theo": 33.177, "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": 32.3999996185303}, {"option": "MDGL270319C00430000", "bid": 144.6, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0013, "vega": 1.1166, "theta": -0.1783, "rho": 1.3308, "theo": 148.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "MDGL270319P00430000", "bid": 33.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0013, "vega": 1.1247, "theta": -0.1874, "rho": -0.6616, "theo": 36.1589, "change": 0.0, "open": 0.0, "high": 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": "MDGL270319C00440000", "bid": 138.0, "bid_size": 1.0, "ask": 145.4, "ask_size": 1.0, "iv": 0.5948, "open_interest": 1.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0014, "vega": 1.1605, "theta": -0.1844, "rho": 1.322, "theo": 141.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.3, "last_trade_time": "2026-07-30T10:24:07", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "MDGL270319P00440000", "bid": 36.4, "bid_size": 2.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0014, "vega": 1.1682, "theta": -0.1934, "rho": -0.7075, "theo": 39.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-07T14:35:10", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MDGL270319C00450000", "bid": 132.0, "bid_size": 1.0, "ask": 139.7, "ask_size": 1.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0014, "vega": 1.2021, "theta": -0.1901, "rho": 1.3117, "theo": 135.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "MDGL270319P00450000", "bid": 39.8, "bid_size": 2.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.5939, "open_interest": 50.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0015, "vega": 1.209, "theta": -0.1991, "rho": -0.7522, "theo": 42.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-07-31T15:38:45", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MDGL270319C00460000", "bid": 125.4, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 0.5882, "open_interest": 2.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0015, "vega": 1.2415, "theta": -0.1955, "rho": 1.2996, "theo": 129.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.2, "last_trade_time": "2026-07-31T10:55:17", "percent_change": 0.0, "prev_day_close": 133.849998474121}, {"option": "MDGL270319P00460000", "bid": 43.3, "bid_size": 2.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0015, "vega": 1.2494, "theta": -0.2045, "rho": -0.7973, "theo": 46.2619, "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": 45.3999996185303}, {"option": "MDGL270319C00470000", "bid": 119.3, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 0.5844, "open_interest": 4.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0016, "vega": 1.2792, "theta": -0.2004, "rho": 1.2846, "theo": 123.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-07-30T10:23:49", "percent_change": 0.0, "prev_day_close": 127.400001525879}, {"option": "MDGL270319P00470000", "bid": 47.1, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.5883, "open_interest": 1.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0016, "vega": 1.2872, "theta": -0.2095, "rho": -0.8488, "theo": 49.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-07-30T13:35:38", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "MDGL270319C00480000", "bid": 113.4, "bid_size": 1.0, "ask": 121.6, "ask_size": 1.0, "iv": 0.5824, "open_interest": 4.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0016, "vega": 1.3144, "theta": -0.205, "rho": 1.2677, "theo": 117.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.8, "last_trade_time": "2026-07-30T10:23:49", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "MDGL270319P00480000", "bid": 50.6, "bid_size": 1.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.5826, "open_interest": 3.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0016, "vega": 1.3211, "theta": -0.214, "rho": -0.8923, "theo": 53.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.5, "last_trade_time": "2026-09-16T11:31:00", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "MDGL270319C00490000", "bid": 107.8, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 0.5794, "open_interest": 4.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0016, "vega": 1.3466, "theta": -0.2091, "rho": 1.2498, "theo": 111.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-07-30T10:23:49", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "MDGL270319P00490000", "bid": 55.1, "bid_size": 1.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.5799, "open_interest": 1.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0017, "vega": 1.3527, "theta": -0.2182, "rho": -0.9361, "theo": 58.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-09-10T11:06:06", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "MDGL270319C00500000", "bid": 102.6, "bid_size": 1.0, "ask": 110.6, "ask_size": 1.0, "iv": 0.5773, "open_interest": 900.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0017, "vega": 1.3761, "theta": -0.2127, "rho": 1.23, "theo": 105.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.0, "last_trade_time": "2026-09-08T09:46:26", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "MDGL270319P00500000", "bid": 59.5, "bid_size": 1.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0018, "vega": 1.3819, "theta": -0.2219, "rho": -0.9854, "theo": 62.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.3, "last_trade_time": "2026-08-04T13:31:01", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "MDGL270319C00510000", "bid": 96.9, "bid_size": 2.0, "ask": 105.0, "ask_size": 1.0, "iv": 0.5721, "open_interest": 4.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0017, "vega": 1.4028, "theta": -0.2159, "rho": 1.2079, "theo": 100.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-07-30T10:23:49", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "MDGL270319P00510000", "bid": 63.9, "bid_size": 1.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0018, "vega": 1.4074, "theta": -0.2252, "rho": -1.0349, "theo": 66.9658, "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": 66.0499992370606}, {"option": "MDGL270319C00520000", "bid": 92.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.5711, "open_interest": 2.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0018, "vega": 1.4264, "theta": -0.2185, "rho": 1.1846, "theo": 95.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.52, "last_trade_time": "2026-07-07T13:28:18", "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "MDGL270319P00520000", "bid": 68.6, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0018, "vega": 1.4292, "theta": -0.228, "rho": -1.0777, "theo": 71.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "MDGL270319C00530000", "bid": 87.7, "bid_size": 1.0, "ask": 95.4, "ask_size": 1.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0018, "vega": 1.4468, "theta": -0.2207, "rho": 1.1608, "theo": 90.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "MDGL270319P00530000", "bid": 73.4, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 0.5667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0019, "vega": 1.448, "theta": -0.2304, "rho": -1.1209, "theo": 76.6754, "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": 75.1500015258789}, {"option": "MDGL270319C00540000", "bid": 82.5, "bid_size": 1.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.565, "open_interest": 2.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0018, "vega": 1.464, "theta": -0.2224, "rho": 1.1354, "theo": 85.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-08-05T13:27:51", "percent_change": 0.0, "prev_day_close": 89.75}, {"option": "MDGL270319P00540000", "bid": 78.8, "bid_size": 1.0, "ask": 86.9, "ask_size": 1.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0019, "vega": 1.4635, "theta": -0.2322, "rho": -1.1736, "theo": 81.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "MDGL270319C00550000", "bid": 78.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 0.5621, "open_interest": 21.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0019, "vega": 1.4779, "theta": -0.2237, "rho": 1.1082, "theo": 81.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.46, "last_trade_time": "2026-08-27T13:28:09", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "MDGL270319P00550000", "bid": 84.1, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.002, "vega": 1.4755, "theta": -0.2336, "rho": -1.2174, "theo": 87.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "MDGL270319C00560000", "bid": 73.8, "bid_size": 1.0, "ask": 81.7, "ask_size": 1.0, "iv": 0.5597, "open_interest": 1.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0019, "vega": 1.4886, "theta": -0.2244, "rho": 1.0806, "theo": 77.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.89, "last_trade_time": "2026-07-30T09:30:06", "percent_change": 0.0, "prev_day_close": 80.7999992370606}, {"option": "MDGL270319P00560000", "bid": 89.6, "bid_size": 2.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.002, "vega": 1.4835, "theta": -0.2346, "rho": -1.2526, "theo": 92.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "MDGL270319C00570000", "bid": 69.7, "bid_size": 1.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.5576, "open_interest": 10.0, "volume": 0.0, "delta": 0.536, "gamma": 0.0019, "vega": 1.4962, "theta": -0.2247, "rho": 1.053, "theo": 72.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-07-30T10:07:37", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "MDGL270319P00570000", "bid": 95.4, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.002, "vega": 1.4874, "theta": -0.2352, "rho": -1.2906, "theo": 98.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5999984741211}, {"option": "MDGL270319C00580000", "bid": 65.5, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.5544, "open_interest": 2.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0019, "vega": 1.5005, "theta": -0.2246, "rho": 1.0243, "theo": 68.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.4, "last_trade_time": "2026-09-03T13:18:14", "percent_change": 0.0, "prev_day_close": 72.4500007629394}, {"option": "MDGL270319P00580000", "bid": 101.3, "bid_size": 2.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.002, "vega": 1.4899, "theta": -0.2352, "rho": -1.3403, "theo": 104.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "MDGL270319C00590000", "bid": 61.6, "bid_size": 1.0, "ask": 69.8, "ask_size": 1.0, "iv": 0.5518, "open_interest": 3.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0019, "vega": 1.5016, "theta": -0.224, "rho": 0.9943, "theo": 65.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.2, "last_trade_time": "2026-08-26T15:02:07", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "MDGL270319P00590000", "bid": 107.4, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.002, "vega": 1.4874, "theta": -0.2349, "rho": -1.3741, "theo": 110.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.2, "last_trade_time": "2026-07-28T10:54:33", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "MDGL270319C00600000", "bid": 58.1, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.5497, "open_interest": 11.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0019, "vega": 1.4995, "theta": -0.2229, "rho": 0.9643, "theo": 61.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.69, "last_trade_time": "2026-09-14T12:55:05", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "MDGL270319P00600000", "bid": 113.7, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.0021, "vega": 1.4806, "theta": -0.2342, "rho": -1.3958, "theo": 116.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "MDGL270319C00610000", "bid": 54.4, "bid_size": 2.0, "ask": 62.6, "ask_size": 1.0, "iv": 0.5469, "open_interest": 2.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0019, "vega": 1.4952, "theta": -0.2215, "rho": 0.9354, "theo": 58.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-08-25T14:41:57", "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "MDGL270319P00610000", "bid": 120.1, "bid_size": 1.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0021, "vega": 1.47, "theta": -0.2331, "rho": -1.4299, "theo": 123.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "MDGL270319C00620000", "bid": 50.8, "bid_size": 1.0, "ask": 59.0, "ask_size": 2.0, "iv": 0.5431, "open_interest": 10.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0019, "vega": 1.4875, "theta": -0.2197, "rho": 0.9052, "theo": 54.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-26T14:41:20", "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "MDGL270319P00620000", "bid": 126.8, "bid_size": 1.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.0021, "vega": 1.4601, "theta": -0.2316, "rho": -1.4702, "theo": 130.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.299999237061}, {"option": "MDGL270319C00630000", "bid": 48.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.5428, "open_interest": 2.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0019, "vega": 1.4771, "theta": -0.2176, "rho": 0.8746, "theo": 51.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-09-10T12:41:11", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "MDGL270319P00630000", "bid": 133.5, "bid_size": 1.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0021, "vega": 1.4436, "theta": -0.2299, "rho": -1.4918, "theo": 137.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.199996948242}, {"option": "MDGL270319C00640000", "bid": 45.0, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0019, "vega": 1.4643, "theta": -0.2151, "rho": 0.8446, "theo": 48.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "MDGL270319P00640000", "bid": 140.4, "bid_size": 1.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0021, "vega": 1.4239, "theta": -0.2278, "rho": -1.4988, "theo": 144.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "MDGL270319C00650000", "bid": 42.0, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.538, "open_interest": 9.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0019, "vega": 1.4497, "theta": -0.2123, "rho": 0.8155, "theo": 45.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "MDGL270319P00650000", "bid": 147.7, "bid_size": 2.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0021, "vega": 1.4012, "theta": -0.2254, "rho": -1.5176, "theo": 151.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "MDGL270319C00660000", "bid": 39.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.5349, "open_interest": 19.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0019, "vega": 1.4328, "theta": -0.2093, "rho": 0.7864, "theo": 43.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-17T15:34:11", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "MDGL270319P00660000", "bid": 154.9, "bid_size": 3.0, "ask": 163.0, "ask_size": 3.0, "iv": 0.5379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.002, "vega": 1.3789, "theta": -0.2227, "rho": -1.5492, "theo": 158.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.300003051758}, {"option": "MDGL270319C00680000", "bid": 34.7, "bid_size": 2.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0018, "vega": 1.3922, "theta": -0.2025, "rho": 0.7282, "theo": 38.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "MDGL270319P00680000", "bid": 170.1, "bid_size": 2.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.6798, "gamma": 0.002, "vega": 1.3197, "theta": -0.2168, "rho": -1.5525, "theo": 173.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.25}, {"option": "MDGL270319C00700000", "bid": 30.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.5313, "open_interest": 32.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0018, "vega": 1.3465, "theta": -0.1949, "rho": 0.6736, "theo": 34.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.51, "last_trade_time": "2026-09-17T15:55:35", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "MDGL270319P00700000", "bid": 185.8, "bid_size": 2.0, "ask": 194.0, "ask_size": 3.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.002, "vega": 1.2562, "theta": -0.2101, "rho": -1.5675, "theo": 189.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "MDGL270319C00720000", "bid": 26.1, "bid_size": 3.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.529, "open_interest": 1.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0017, "vega": 1.2946, "theta": -0.1868, "rho": 0.6201, "theo": 30.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-09-03T14:37:45", "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "MDGL270319P00720000", "bid": 202.3, "bid_size": 1.0, "ask": 210.0, "ask_size": 3.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0019, "vega": 1.1876, "theta": -0.2029, "rho": -1.5432, "theo": 206.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.049995422363}, {"option": "MDGL270319C00740000", "bid": 22.5, "bid_size": 3.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.5287, "open_interest": 7.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0016, "vega": 1.2396, "theta": -0.1783, "rho": 0.5703, "theo": 26.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-09-01T12:40:13", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "MDGL270319P00740000", "bid": 218.9, "bid_size": 2.0, "ask": 226.8, "ask_size": 2.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0019, "vega": 1.1068, "theta": -0.195, "rho": -1.5025, "theo": 222.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.400001525879}, {"option": "MDGL270319C00760000", "bid": 19.5, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0016, "vega": 1.1823, "theta": -0.1695, "rho": 0.5234, "theo": 23.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MDGL270319P00760000", "bid": 236.1, "bid_size": 2.0, "ask": 244.0, "ask_size": 3.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0018, "vega": 1.027, "theta": -0.1877, "rho": -1.4684, "theo": 240.0203, "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": 235.400001525879}, {"option": "MDGL270319C00780000", "bid": 16.7, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0015, "vega": 1.1226, "theta": -0.1606, "rho": 0.4789, "theo": 21.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MDGL270319P00780000", "bid": 253.8, "bid_size": 1.0, "ask": 260.6, "ask_size": 2.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0018, "vega": 0.9378, "theta": -0.1792, "rho": -1.4095, "theo": 257.6451, "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": 252.999992370605}, {"option": "MDGL270319C00800000", "bid": 14.4, "bid_size": 1.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.203, "gamma": 0.0014, "vega": 1.0639, "theta": -0.1518, "rho": 0.4386, "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": 19.3499999046326}, {"option": "MDGL270319P00800000", "bid": 271.7, "bid_size": 1.0, "ask": 279.0, "ask_size": 2.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0017, "vega": 0.8439, "theta": -0.1715, "rho": -1.3289, "theo": 275.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.699996948242}, {"option": "MDGL270319C00820000", "bid": 12.4, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0013, "vega": 1.0044, "theta": -0.1431, "rho": 0.4003, "theo": 16.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "MDGL270319P00820000", "bid": 289.9, "bid_size": 1.0, "ask": 297.6, "ask_size": 2.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0016, "vega": 0.7611, "theta": -0.1628, "rho": -1.2478, "theo": 293.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.800003051758}, {"option": "MDGL270319C00840000", "bid": 10.6, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0013, "vega": 0.946, "theta": -0.1346, "rho": 0.3654, "theo": 14.7873, "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": 15.25}, {"option": "MDGL270319P00840000", "bid": 308.3, "bid_size": 1.0, "ask": 316.0, "ask_size": 3.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0016, "vega": 0.6653, "theta": -0.1568, "rho": -1.1141, "theo": 312.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.049987792969}, {"option": "MDGL270416C00270000", "bid": 273.4, "bid_size": 1.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0004, "vega": 0.4435, "theta": -0.0616, "rho": 1.3024, "theo": 277.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.150009155273}, {"option": "MDGL270416P00270000", "bid": 3.3, "bid_size": 2.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0004, "vega": 0.446, "theta": -0.0722, "rho": -0.1929, "theo": 7.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999978542328}, {"option": "MDGL270416C00280000", "bid": 264.7, "bid_size": 1.0, "ask": 272.1, "ask_size": 1.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0004, "vega": 0.4855, "theta": -0.0679, "rho": 1.3325, "theo": 268.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "MDGL270416P00280000", "bid": 4.4, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.6745, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0004, "vega": 0.489, "theta": -0.0783, "rho": -0.2166, "theo": 8.8261, "change": 0.0, "open": 0.0, "high": 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": "MDGL270416C00290000", "bid": 255.5, "bid_size": 2.0, "ask": 262.8, "ask_size": 1.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0005, "vega": 0.5297, "theta": -0.0743, "rho": 1.36, "theo": 259.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.699996948242}, {"option": "MDGL270416P00290000", "bid": 5.6, "bid_size": 2.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0005, "vega": 0.5343, "theta": -0.0845, "rho": -0.242, "theo": 9.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "MDGL270416C00300000", "bid": 247.5, "bid_size": 1.0, "ask": 254.3, "ask_size": 1.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0005, "vega": 0.5748, "theta": -0.0809, "rho": 1.3856, "theo": 251.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.300003051758}, {"option": "MDGL270416P00300000", "bid": 7.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.657, "open_interest": 1.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0005, "vega": 0.5788, "theta": -0.0909, "rho": -0.2685, "theo": 11.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-17T09:38:24", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MDGL270416C00310000", "bid": 239.2, "bid_size": 1.0, "ask": 246.0, "ask_size": 1.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0006, "vega": 0.6211, "theta": -0.0876, "rho": 1.4091, "theo": 243.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.100006103516}, {"option": "MDGL270416P00310000", "bid": 8.3, "bid_size": 2.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0006, "vega": 0.6263, "theta": -0.0974, "rho": -0.2979, "theo": 12.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "MDGL270416C00320000", "bid": 231.1, "bid_size": 1.0, "ask": 237.9, "ask_size": 1.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0006, "vega": 0.6692, "theta": -0.0944, "rho": 1.4298, "theo": 234.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.450004577637}, {"option": "MDGL270416P00320000", "bid": 9.9, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0006, "vega": 0.6758, "theta": -0.104, "rho": -0.3299, "theo": 14.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "MDGL270416C00330000", "bid": 223.0, "bid_size": 1.0, "ask": 229.8, "ask_size": 1.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0007, "vega": 0.7182, "theta": -0.1012, "rho": 1.448, "theo": 226.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.699996948242}, {"option": "MDGL270416P00330000", "bid": 11.6, "bid_size": 2.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0007, "vega": 0.7245, "theta": -0.1106, "rho": -0.3608, "theo": 15.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MDGL270416C00340000", "bid": 214.5, "bid_size": 1.0, "ask": 221.9, "ask_size": 1.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0007, "vega": 0.7673, "theta": -0.108, "rho": 1.4642, "theo": 218.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.549995422363}, {"option": "MDGL270416P00340000", "bid": 13.4, "bid_size": 2.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0008, "vega": 0.7724, "theta": -0.1173, "rho": -0.3965, "theo": 17.3874, "change": 0.0, "open": 0.0, "high": 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": "MDGL270416C00350000", "bid": 206.8, "bid_size": 1.0, "ask": 214.4, "ask_size": 2.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0008, "vega": 0.8174, "theta": -0.1148, "rho": 1.4779, "theo": 210.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.550003051758}, {"option": "MDGL270416P00350000", "bid": 15.3, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0008, "vega": 0.8245, "theta": -0.124, "rho": -0.433, "theo": 19.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MDGL270416C00360000", "bid": 199.5, "bid_size": 1.0, "ask": 206.5, "ask_size": 1.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0008, "vega": 0.8683, "theta": -0.1216, "rho": 1.4884, "theo": 203.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.800003051758}, {"option": "MDGL270416P00360000", "bid": 17.6, "bid_size": 2.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0009, "vega": 0.8759, "theta": -0.1306, "rho": -0.4713, "theo": 21.2669, "change": 0.0, "open": 0.0, "high": 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": "MDGL270416C00370000", "bid": 191.6, "bid_size": 1.0, "ask": 199.1, "ask_size": 2.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0009, "vega": 0.9187, "theta": -0.1283, "rho": 1.4969, "theo": 195.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.150001525879}, {"option": "MDGL270416P00370000", "bid": 19.7, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0009, "vega": 0.9255, "theta": -0.1372, "rho": -0.511, "theo": 23.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MDGL270416C00380000", "bid": 184.8, "bid_size": 1.0, "ask": 191.0, "ask_size": 1.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.001, "vega": 0.9686, "theta": -0.1349, "rho": 1.5032, "theo": 187.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.650001525879}, {"option": "MDGL270416P00380000", "bid": 22.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.001, "vega": 0.9775, "theta": -0.1438, "rho": -0.5534, "theo": 25.73, "change": 0.0, "open": 0.0, "high": 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": "MDGL270416C00390000", "bid": 177.5, "bid_size": 1.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.001, "vega": 1.0188, "theta": -0.1414, "rho": 1.5065, "theo": 180.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "MDGL270416P00390000", "bid": 24.8, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.001, "vega": 1.0288, "theta": -0.1501, "rho": -0.5987, "theo": 28.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "MDGL270416C00400000", "bid": 170.4, "bid_size": 1.0, "ask": 177.0, "ask_size": 1.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0011, "vega": 1.0684, "theta": -0.1476, "rho": 1.5069, "theo": 173.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "MDGL270416P00400000", "bid": 27.2, "bid_size": 2.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0011, "vega": 1.0778, "theta": -0.1564, "rho": -0.6398, "theo": 30.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "MDGL270416C00410000", "bid": 163.4, "bid_size": 1.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0011, "vega": 1.1164, "theta": -0.1537, "rho": 1.5057, "theo": 166.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.800003051758}, {"option": "MDGL270416P00410000", "bid": 30.1, "bid_size": 2.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0012, "vega": 1.1245, "theta": -0.1624, "rho": -0.6878, "theo": 33.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "MDGL270416C00420000", "bid": 156.5, "bid_size": 1.0, "ask": 163.0, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.0012, "vega": 1.1633, "theta": -0.1596, "rho": 1.5021, "theo": 159.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.850006103516}, {"option": "MDGL270416P00420000", "bid": 33.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0012, "vega": 1.1727, "theta": -0.1682, "rho": -0.7356, "theo": 36.5846, "change": 0.0, "open": 0.0, "high": 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": "MDGL270416C00430000", "bid": 149.9, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0012, "vega": 1.2095, "theta": -0.1652, "rho": 1.4954, "theo": 153.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "MDGL270416P00430000", "bid": 36.3, "bid_size": 2.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0013, "vega": 1.2201, "theta": -0.1738, "rho": -0.7847, "theo": 39.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "MDGL270416C00440000", "bid": 142.7, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7627, "gamma": 0.0013, "vega": 1.2537, "theta": -0.1705, "rho": 1.4864, "theo": 146.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.150001525879}, {"option": "MDGL270416P00440000", "bid": 39.6, "bid_size": 2.0, "ask": 46.0, "ask_size": 2.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0013, "vega": 1.2633, "theta": -0.1792, "rho": -0.8337, "theo": 43.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MDGL270416C00450000", "bid": 136.4, "bid_size": 2.0, "ask": 143.2, "ask_size": 1.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0014, "vega": 1.2957, "theta": -0.1755, "rho": 1.4761, "theo": 140.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "MDGL270416P00450000", "bid": 43.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0014, "vega": 1.3044, "theta": -0.1842, "rho": -0.8841, "theo": 46.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "MDGL270416C00460000", "bid": 130.3, "bid_size": 1.0, "ask": 137.2, "ask_size": 1.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0014, "vega": 1.3358, "theta": -0.1802, "rho": 1.4634, "theo": 134.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "MDGL270416P00460000", "bid": 46.7, "bid_size": 2.0, "ask": 53.2, "ask_size": 1.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0014, "vega": 1.3455, "theta": -0.189, "rho": -0.9365, "theo": 50.2601, "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": 49.1000003814697}, {"option": "MDGL270416C00470000", "bid": 124.7, "bid_size": 1.0, "ask": 131.4, "ask_size": 2.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0015, "vega": 1.374, "theta": -0.1845, "rho": 1.4478, "theo": 128.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.200004577637}, {"option": "MDGL270416P00470000", "bid": 50.5, "bid_size": 1.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0015, "vega": 1.3834, "theta": -0.1934, "rho": -0.9871, "theo": 54.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MDGL270416C00480000", "bid": 119.4, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0015, "vega": 1.4096, "theta": -0.1885, "rho": 1.4306, "theo": 122.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "MDGL270416P00480000", "bid": 54.6, "bid_size": 2.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0016, "vega": 1.4177, "theta": -0.1974, "rho": -1.0395, "theo": 58.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "MDGL270416C00490000", "bid": 113.0, "bid_size": 1.0, "ask": 121.1, "ask_size": 1.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0016, "vega": 1.4422, "theta": -0.1921, "rho": 1.4125, "theo": 116.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.950000762939}, {"option": "MDGL270416P00490000", "bid": 58.7, "bid_size": 1.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0016, "vega": 1.4493, "theta": -0.2011, "rho": -1.0932, "theo": 62.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "MDGL270416C00500000", "bid": 107.7, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 0.566, "open_interest": 0.0, "volume": 0.0, "delta": 0.666, "gamma": 0.0016, "vega": 1.4724, "theta": -0.1953, "rho": 1.3922, "theo": 111.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.950000762939}, {"option": "MDGL270416P00500000", "bid": 63.2, "bid_size": 1.0, "ask": 71.0, "ask_size": 3.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0016, "vega": 1.4794, "theta": -0.2045, "rho": -1.1445, "theo": 66.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "MDGL270416C00510000", "bid": 102.4, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0016, "vega": 1.4999, "theta": -0.1981, "rho": 1.3694, "theo": 106.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "MDGL270416P00510000", "bid": 67.7, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0017, "vega": 1.5057, "theta": -0.2074, "rho": -1.194, "theo": 71.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "MDGL270416C00520000", "bid": 97.3, "bid_size": 2.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0017, "vega": 1.5244, "theta": -0.2005, "rho": 1.3457, "theo": 101.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "MDGL270416P00520000", "bid": 72.5, "bid_size": 1.0, "ask": 80.0, "ask_size": 2.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0017, "vega": 1.5286, "theta": -0.21, "rho": -1.2444, "theo": 76.2643, "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": 74.3499984741211}, {"option": "MDGL270416C00530000", "bid": 93.1, "bid_size": 2.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.0017, "vega": 1.5457, "theta": -0.2025, "rho": 1.3212, "theo": 96.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.150001525879}, {"option": "MDGL270416P00530000", "bid": 77.5, "bid_size": 1.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0018, "vega": 1.5484, "theta": -0.2122, "rho": -1.2994, "theo": 81.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "MDGL270416C00540000", "bid": 88.4, "bid_size": 2.0, "ask": 95.8, "ask_size": 1.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.5974, "gamma": 0.0017, "vega": 1.5641, "theta": -0.2041, "rho": 1.2952, "theo": 91.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "MDGL270416P00540000", "bid": 82.7, "bid_size": 1.0, "ask": 90.7, "ask_size": 2.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0018, "vega": 1.5646, "theta": -0.2141, "rho": -1.3434, "theo": 86.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "MDGL270416C00550000", "bid": 84.0, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.5548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0018, "vega": 1.5794, "theta": -0.2054, "rho": 1.2674, "theo": 87.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "MDGL270416P00550000", "bid": 88.5, "bid_size": 3.0, "ask": 95.0, "ask_size": 4.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0018, "vega": 1.5776, "theta": -0.2155, "rho": -1.3891, "theo": 91.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "MDGL270416C00560000", "bid": 79.5, "bid_size": 6.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.5527, "open_interest": 0.0, "volume": 1.0, "delta": 0.5628, "gamma": 0.0018, "vega": 1.5917, "theta": -0.2062, "rho": 1.2389, "theo": 82.8327, "change": 1.76, "open": 85.16, "high": 85.16, "low": 85.16, "tick": "up", "last_trade_price": 85.16, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 2.11031, "prev_day_close": 85.4500007629394}, {"option": "MDGL270416P00560000", "bid": 94.3, "bid_size": 5.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0019, "vega": 1.5874, "theta": -0.2166, "rho": -1.437, "theo": 97.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MDGL270416C00570000", "bid": 75.6, "bid_size": 4.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0018, "vega": 1.601, "theta": -0.2066, "rho": 1.2106, "theo": 78.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3999977111816}, {"option": "MDGL270416P00570000", "bid": 99.5, "bid_size": 4.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0019, "vega": 1.5948, "theta": -0.2173, "rho": -1.4869, "theo": 103.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "MDGL270416C00580000", "bid": 71.3, "bid_size": 2.0, "ask": 78.7, "ask_size": 2.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0018, "vega": 1.6072, "theta": -0.2067, "rho": 1.1813, "theo": 74.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "MDGL270416P00580000", "bid": 105.3, "bid_size": 1.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0019, "vega": 1.5968, "theta": -0.2177, "rho": -1.5208, "theo": 109.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "MDGL270416C00590000", "bid": 67.4, "bid_size": 1.0, "ask": 74.9, "ask_size": 1.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0018, "vega": 1.6103, "theta": -0.2064, "rho": 1.1505, "theo": 70.8888, "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": 73.9000015258789}, {"option": "MDGL270416P00590000", "bid": 111.3, "bid_size": 1.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0019, "vega": 1.5956, "theta": -0.2177, "rho": -1.5647, "theo": 115.1391, "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": 112.349998474121}, {"option": "MDGL270416C00600000", "bid": 63.6, "bid_size": 2.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0018, "vega": 1.6106, "theta": -0.2057, "rho": 1.1193, "theo": 67.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1999969482422}, {"option": "MDGL270416P00600000", "bid": 117.6, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0019, "vega": 1.5922, "theta": -0.2173, "rho": -1.6033, "theo": 121.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "MDGL270416C00610000", "bid": 60.1, "bid_size": 1.0, "ask": 67.7, "ask_size": 2.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0018, "vega": 1.6082, "theta": -0.2047, "rho": 1.0886, "theo": 63.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "MDGL270416P00610000", "bid": 124.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.002, "vega": 1.586, "theta": -0.2167, "rho": -1.6376, "theo": 127.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "MDGL270416C00620000", "bid": 56.7, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.5393, "open_interest": 5.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0018, "vega": 1.6036, "theta": -0.2034, "rho": 1.0583, "theo": 60.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-08-26T14:41:20", "percent_change": 0.0, "prev_day_close": 63.5000019073486}, {"option": "MDGL270416P00620000", "bid": 130.5, "bid_size": 1.0, "ask": 138.0, "ask_size": 2.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.002, "vega": 1.5739, "theta": -0.2158, "rho": -1.6663, "theo": 134.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299999237061}, {"option": "MDGL270416C00630000", "bid": 52.7, "bid_size": 3.0, "ask": 61.6, "ask_size": 3.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0018, "vega": 1.5958, "theta": -0.2018, "rho": 1.0267, "theo": 57.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "MDGL270416P00630000", "bid": 137.3, "bid_size": 2.0, "ask": 145.0, "ask_size": 2.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.002, "vega": 1.5586, "theta": -0.2146, "rho": -1.6977, "theo": 141.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.099998474121}, {"option": "MDGL270416C00640000", "bid": 50.5, "bid_size": 1.0, "ask": 58.9, "ask_size": 1.0, "iv": 0.5369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0018, "vega": 1.5853, "theta": -0.1999, "rho": 0.9946, "theo": 54.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "MDGL270416P00640000", "bid": 144.2, "bid_size": 2.0, "ask": 152.0, "ask_size": 2.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.002, "vega": 1.5445, "theta": -0.2131, "rho": -1.7207, "theo": 148.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.050003051758}, {"option": "MDGL270416C00650000", "bid": 47.1, "bid_size": 3.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0018, "vega": 1.5728, "theta": -0.1978, "rho": 0.9633, "theo": 51.3423, "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": 53.8999996185303}, {"option": "MDGL270416P00650000", "bid": 151.3, "bid_size": 2.0, "ask": 159.0, "ask_size": 2.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.002, "vega": 1.5274, "theta": -0.2113, "rho": -1.7465, "theo": 155.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.050003051758}, {"option": "MDGL270416C00660000", "bid": 44.3, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.0018, "vega": 1.5585, "theta": -0.1954, "rho": 0.9328, "theo": 48.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "MDGL270416P00660000", "bid": 158.4, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.002, "vega": 1.5055, "theta": -0.2094, "rho": -1.762, "theo": 162.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "MDGL270416C00680000", "bid": 39.2, "bid_size": 1.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.3689, "gamma": 0.0018, "vega": 1.5227, "theta": -0.1898, "rho": 0.8707, "theo": 43.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "MDGL270416P00680000", "bid": 173.4, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.002, "vega": 1.4502, "theta": -0.2048, "rho": -1.791, "theo": 177.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.0}, {"option": "MDGL270416C00700000", "bid": 34.6, "bid_size": 1.0, "ask": 43.7, "ask_size": 1.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0017, "vega": 1.4806, "theta": -0.1837, "rho": 0.8109, "theo": 38.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "MDGL270416P00700000", "bid": 188.9, "bid_size": 2.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0019, "vega": 1.3925, "theta": -0.1995, "rho": -1.7959, "theo": 192.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.150001525879}, {"option": "MDGL270416C00720000", "bid": 30.5, "bid_size": 2.0, "ask": 39.4, "ask_size": 1.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.0017, "vega": 1.4332, "theta": -0.1769, "rho": 0.7536, "theo": 34.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "MDGL270416P00720000", "bid": 205.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0019, "vega": 1.317, "theta": -0.1936, "rho": -1.7844, "theo": 208.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.099998474121}, {"option": "MDGL270416C00740000", "bid": 26.8, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0016, "vega": 1.3794, "theta": -0.1696, "rho": 0.6969, "theo": 30.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "MDGL270416P00740000", "bid": 221.5, "bid_size": 2.0, "ask": 230.0, "ask_size": 1.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0018, "vega": 1.2473, "theta": -0.1875, "rho": -1.7739, "theo": 225.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "MDGL270416C00760000", "bid": 23.7, "bid_size": 1.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.0016, "vega": 1.3241, "theta": -0.162, "rho": 0.6447, "theo": 27.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MDGL270416P00760000", "bid": 238.3, "bid_size": 2.0, "ask": 246.8, "ask_size": 3.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0018, "vega": 1.1608, "theta": -0.1808, "rho": -1.717, "theo": 242.2475, "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": 238.150001525879}, {"option": "MDGL270416C00780000", "bid": 20.6, "bid_size": 3.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2433, "gamma": 0.0015, "vega": 1.2656, "theta": -0.1543, "rho": 0.5944, "theo": 24.6805, "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": 26.3000001907349}, {"option": "MDGL270416P00780000", "bid": 255.5, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.5201, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0018, "vega": 1.0717, "theta": -0.174, "rho": -1.6573, "theo": 259.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.550003051758}, {"option": "MDGL271217C00240000", "bid": 316.0, "bid_size": 3.0, "ask": 326.0, "ask_size": 2.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0003, "vega": 0.7147, "theta": -0.0124, "rho": 2.246, "theo": 320.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.800003051758}, {"option": "MDGL271217P00240000", "bid": 9.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6479, "open_interest": 5.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0003, "vega": 0.7254, "theta": -0.05, "rho": -0.5145, "theo": 13.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-07-30T10:40:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MDGL271217C00250000", "bid": 308.0, "bid_size": 3.0, "ask": 318.0, "ask_size": 3.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0003, "vega": 0.7698, "theta": -0.0167, "rho": 2.3044, "theo": 312.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.25}, {"option": "MDGL271217P00250000", "bid": 10.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0004, "vega": 0.783, "theta": -0.0534, "rho": -0.5665, "theo": 15.2255, "change": 0.0, "open": 0.0, "high": 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": "MDGL271217C00260000", "bid": 300.0, "bid_size": 3.0, "ask": 310.0, "ask_size": 3.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0004, "vega": 0.8265, "theta": -0.0211, "rho": 2.3589, "theo": 304.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "MDGL271217P00260000", "bid": 12.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.6331, "open_interest": 1.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0004, "vega": 0.8417, "theta": -0.0569, "rho": -0.6216, "theo": 16.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-05-18T12:56:37", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MDGL271217C00270000", "bid": 293.0, "bid_size": 2.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0004, "vega": 0.8846, "theta": -0.0255, "rho": 2.4093, "theo": 297.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "MDGL271217P00270000", "bid": 14.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0004, "vega": 0.9002, "theta": -0.0603, "rho": -0.6785, "theo": 18.6182, "change": 0.0, "open": 0.0, "high": 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": "MDGL271217C00280000", "bid": 285.0, "bid_size": 3.0, "ask": 295.0, "ask_size": 1.0, "iv": 0.6263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0004, "vega": 0.9426, "theta": -0.0299, "rho": 2.4568, "theo": 289.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.600006103516}, {"option": "MDGL271217P00280000", "bid": 16.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0004, "vega": 0.9579, "theta": -0.0638, "rho": -0.7367, "theo": 20.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MDGL271217C00290000", "bid": 278.0, "bid_size": 2.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0005, "vega": 1.0008, "theta": -0.0342, "rho": 2.5014, "theo": 282.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.5}, {"option": "MDGL271217P00290000", "bid": 18.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0005, "vega": 1.0192, "theta": -0.0673, "rho": -0.7989, "theo": 22.4814, "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": 22.1000003814697}, {"option": "MDGL271217C00300000", "bid": 271.0, "bid_size": 2.0, "ask": 280.0, "ask_size": 2.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0005, "vega": 1.0599, "theta": -0.0386, "rho": 2.5421, "theo": 274.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.100006103516}, {"option": "MDGL271217P00300000", "bid": 20.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.6148, "open_interest": 1.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0005, "vega": 1.0798, "theta": -0.0708, "rho": -0.8628, "theo": 24.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-07-27T10:01:21", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MDGL271217C00310000", "bid": 263.0, "bid_size": 3.0, "ask": 273.0, "ask_size": 3.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0005, "vega": 1.1198, "theta": -0.0429, "rho": 2.5786, "theo": 267.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "MDGL271217P00310000", "bid": 22.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0005, "vega": 1.1407, "theta": -0.0742, "rho": -0.9307, "theo": 26.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MDGL271217C00320000", "bid": 256.0, "bid_size": 1.0, "ask": 266.0, "ask_size": 1.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0006, "vega": 1.1792, "theta": -0.0471, "rho": 2.6119, "theo": 260.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "MDGL271217P00320000", "bid": 24.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0006, "vega": 1.2003, "theta": -0.0776, "rho": -0.9973, "theo": 29.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "MDGL271217C00330000", "bid": 249.0, "bid_size": 1.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8755, "gamma": 0.0006, "vega": 1.2379, "theta": -0.0513, "rho": 2.6427, "theo": 253.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "MDGL271217P00330000", "bid": 27.0, "bid_size": 1.0, "ask": 37.0, "ask_size": 1.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0006, "vega": 1.2616, "theta": -0.081, "rho": -1.0673, "theo": 31.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MDGL271217C00340000", "bid": 242.0, "bid_size": 3.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0006, "vega": 1.2964, "theta": -0.0554, "rho": 2.6702, "theo": 246.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "MDGL271217P00340000", "bid": 30.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 3.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0006, "vega": 1.3194, "theta": -0.0844, "rho": -1.1401, "theo": 34.2369, "change": 0.0, "open": 0.0, "high": 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": "MDGL271217C00350000", "bid": 236.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.5952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0006, "vega": 1.355, "theta": -0.0595, "rho": 2.6935, "theo": 239.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.0, "last_trade_time": "2026-08-04T11:13:48", "percent_change": 0.0, "prev_day_close": 244.599998474121}, {"option": "MDGL271217P00350000", "bid": 32.0, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.5898, "open_interest": 30.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0007, "vega": 1.3812, "theta": -0.0876, "rho": -1.2154, "theo": 36.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-06-04T11:12:51", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MDGL271217C00360000", "bid": 229.0, "bid_size": 2.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0007, "vega": 1.4132, "theta": -0.0635, "rho": 2.7131, "theo": 233.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "MDGL271217P00360000", "bid": 35.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0007, "vega": 1.4399, "theta": -0.0908, "rho": -1.2932, "theo": 39.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "MDGL271217C00370000", "bid": 222.0, "bid_size": 3.0, "ask": 232.0, "ask_size": 1.0, "iv": 0.5847, "open_interest": 1.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0007, "vega": 1.47, "theta": -0.0674, "rho": 2.7303, "theo": 226.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.67, "last_trade_time": "2026-05-19T13:15:56", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "MDGL271217P00370000", "bid": 38.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0008, "vega": 1.4959, "theta": -0.0939, "rho": -1.366, "theo": 42.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "MDGL271217C00380000", "bid": 216.0, "bid_size": 2.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.5803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0007, "vega": 1.5255, "theta": -0.0712, "rho": 2.7452, "theo": 220.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "MDGL271217P00380000", "bid": 41.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0008, "vega": 1.554, "theta": -0.097, "rho": -1.4492, "theo": 45.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "MDGL271217C00390000", "bid": 210.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.5784, "open_interest": 101.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0008, "vega": 1.5802, "theta": -0.0748, "rho": 2.7567, "theo": 213.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-07-30T15:12:42", "percent_change": 0.0, "prev_day_close": 218.599998474121}, {"option": "MDGL271217P00390000", "bid": 45.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.5768, "open_interest": 1.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0008, "vega": 1.6094, "theta": -0.1, "rho": -1.5282, "theo": 49.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-08-26T15:12:57", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "MDGL271217C00400000", "bid": 204.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0008, "vega": 1.6342, "theta": -0.0784, "rho": 2.7642, "theo": 207.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 197.0, "last_trade_time": "2026-05-20T12:35:03", "percent_change": 0.0, "prev_day_close": 212.5}, {"option": "MDGL271217P00400000", "bid": 48.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.5712, "open_interest": 61.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0009, "vega": 1.6642, "theta": -0.1028, "rho": -1.6121, "theo": 52.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-09-17T13:57:31", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MDGL271217C00410000", "bid": 198.0, "bid_size": 1.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.5725, "open_interest": 1.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0008, "vega": 1.6868, "theta": -0.0819, "rho": 2.7685, "theo": 201.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.4, "last_trade_time": "2026-07-07T13:02:39", "percent_change": 0.0, "prev_day_close": 206.5}, {"option": "MDGL271217P00410000", "bid": 51.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.5678, "open_interest": 1.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0009, "vega": 1.7169, "theta": -0.1056, "rho": -1.6902, "theo": 56.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.47, "last_trade_time": "2026-06-17T12:56:05", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MDGL271217C00420000", "bid": 192.0, "bid_size": 1.0, "ask": 201.0, "ask_size": 3.0, "iv": 0.5686, "open_interest": 2.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0009, "vega": 1.7376, "theta": -0.0852, "rho": 2.7709, "theo": 196.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-07-16T14:10:49", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "MDGL271217P00420000", "bid": 55.0, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.5638, "open_interest": 51.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0009, "vega": 1.7664, "theta": -0.1082, "rho": -1.7693, "theo": 59.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.24, "last_trade_time": "2026-08-26T12:32:46", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "MDGL271217C00430000", "bid": 186.0, "bid_size": 1.0, "ask": 195.0, "ask_size": 3.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0009, "vega": 1.7865, "theta": -0.0884, "rho": 2.7715, "theo": 190.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.93, "last_trade_time": "2026-05-13T13:43:02", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "MDGL271217P00430000", "bid": 59.0, "bid_size": 3.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.5612, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.001, "vega": 1.8174, "theta": -0.1108, "rho": -1.8566, "theo": 63.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "MDGL271217C00440000", "bid": 180.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0009, "vega": 1.834, "theta": -0.0915, "rho": 2.7692, "theo": 184.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-07-09T12:50:25", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "MDGL271217P00440000", "bid": 63.0, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.247, "gamma": 0.001, "vega": 1.8647, "theta": -0.1132, "rho": -1.9393, "theo": 67.5932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "MDGL271217C00450000", "bid": 175.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.559, "open_interest": 18.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.001, "vega": 1.8801, "theta": -0.0945, "rho": 2.7632, "theo": 179.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-08-13T11:38:18", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "MDGL271217P00450000", "bid": 67.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.5564, "open_interest": 59.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.001, "vega": 1.9109, "theta": -0.1155, "rho": -2.0291, "theo": 71.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.4, "last_trade_time": "2026-09-17T14:14:59", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "MDGL271217C00460000", "bid": 169.0, "bid_size": 3.0, "ask": 179.0, "ask_size": 1.0, "iv": 0.5556, "open_interest": 2.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.001, "vega": 1.9245, "theta": -0.0973, "rho": 2.7544, "theo": 173.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.25, "last_trade_time": "2026-08-04T09:44:08", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "MDGL271217P00460000", "bid": 71.0, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.5527, "open_interest": 69.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.001, "vega": 1.9542, "theta": -0.1177, "rho": -2.1062, "theo": 75.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.3, "last_trade_time": "2026-09-09T11:13:51", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MDGL271217C00470000", "bid": 164.0, "bid_size": 1.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.5542, "open_interest": 1.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.001, "vega": 1.9667, "theta": -0.1, "rho": 2.744, "theo": 168.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.5, "last_trade_time": "2026-09-10T11:37:45", "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "MDGL271217P00470000", "bid": 76.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.5533, "open_interest": 18.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0011, "vega": 1.9944, "theta": -0.1198, "rho": -2.1834, "theo": 80.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.41, "last_trade_time": "2026-09-04T09:35:55", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "MDGL271217C00480000", "bid": 159.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 0.5522, "open_interest": 3.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.001, "vega": 2.0067, "theta": -0.1025, "rho": 2.7324, "theo": 163.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-09-16T15:54:40", "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "MDGL271217P00480000", "bid": 80.0, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 0.5486, "open_interest": 2.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0011, "vega": 2.0348, "theta": -0.1217, "rho": -2.2721, "theo": 84.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-09-09T12:56:49", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MDGL271217C00490000", "bid": 154.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 0.5497, "open_interest": 4.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.001, "vega": 2.0447, "theta": -0.1049, "rho": 2.7189, "theo": 158.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-07-30T09:44:51", "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "MDGL271217P00490000", "bid": 85.0, "bid_size": 2.0, "ask": 94.0, "ask_size": 2.0, "iv": 0.548, "open_interest": 3.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0012, "vega": 2.0704, "theta": -0.1236, "rho": -2.3591, "theo": 89.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-09-15T10:22:31", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "MDGL271217C00500000", "bid": 149.0, "bid_size": 3.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.5443, "open_interest": 5.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0011, "vega": 2.0808, "theta": -0.1071, "rho": 2.7024, "theo": 153.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.55, "last_trade_time": "2026-08-25T09:30:08", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "MDGL271217P00500000", "bid": 90.0, "bid_size": 6.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.5468, "open_interest": 6.0, "volume": 1.0, "delta": -0.3207, "gamma": 0.0012, "vega": 2.1053, "theta": -0.1252, "rho": -2.4412, "theo": 94.1749, "change": -1.15, "open": 92.9, "high": 92.9, "low": 92.9, "tick": "down", "last_trade_price": 92.9, "last_trade_time": "2026-09-18T14:51:15", "percent_change": -1.22275, "prev_day_close": 90.9000015258789}, {"option": "MDGL271217C00510000", "bid": 145.0, "bid_size": 4.0, "ask": 153.2, "ask_size": 3.0, "iv": 0.5437, "open_interest": 3.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0011, "vega": 2.115, "theta": -0.1092, "rho": 2.683, "theo": 148.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.16, "last_trade_time": "2026-09-02T13:11:48", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "MDGL271217P00510000", "bid": 95.0, "bid_size": 3.0, "ask": 103.4, "ask_size": 2.0, "iv": 0.5439, "open_interest": 38.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.0012, "vega": 2.1377, "theta": -0.1268, "rho": -2.5222, "theo": 99.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.8, "last_trade_time": "2026-09-15T10:22:31", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "MDGL271217C00520000", "bid": 140.0, "bid_size": 1.0, "ask": 150.0, "ask_size": 3.0, "iv": 0.5439, "open_interest": 3.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0011, "vega": 2.147, "theta": -0.1112, "rho": 2.6621, "theo": 144.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.19, "last_trade_time": "2026-08-14T10:50:46", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "MDGL271217P00520000", "bid": 100.0, "bid_size": 6.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.5428, "open_interest": 1.0, "volume": 1.0, "delta": -0.3461, "gamma": 0.0012, "vega": 2.166, "theta": -0.1282, "rho": -2.5878, "theo": 104.1001, "change": -1.25, "open": 102.8, "high": 102.8, "low": 102.8, "tick": "down", "last_trade_price": 102.8, "last_trade_time": "2026-09-18T14:51:15", "percent_change": -1.20134, "prev_day_close": 100.600002288818}, {"option": "MDGL271217C00530000", "bid": 136.0, "bid_size": 4.0, "ask": 144.2, "ask_size": 3.0, "iv": 0.54, "open_interest": 1.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0011, "vega": 2.1767, "theta": -0.113, "rho": 2.6405, "theo": 139.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.86, "last_trade_time": "2026-09-02T13:11:48", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "MDGL271217P00530000", "bid": 105.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 4.0, "iv": 0.5399, "open_interest": 0.0, "volume": 1.0, "delta": -0.359, "gamma": 0.0013, "vega": 2.1922, "theta": -0.1295, "rho": -2.6618, "theo": 109.2715, "change": -1.1, "open": 107.9, "high": 107.9, "low": 107.9, "tick": "down", "last_trade_price": 107.9, "last_trade_time": "2026-09-18T14:51:15", "percent_change": -1.00917, "prev_day_close": 106.099998474121}, {"option": "MDGL271217C00540000", "bid": 131.4, "bid_size": 4.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.5378, "open_interest": 9.0, "volume": 0.0, "delta": 0.6511, "gamma": 0.0012, "vega": 2.2042, "theta": -0.1147, "rho": 2.6181, "theo": 135.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-09-03T10:01:22", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "MDGL271217P00540000", "bid": 111.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0013, "vega": 2.2169, "theta": -0.1308, "rho": -2.7463, "theo": 114.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "MDGL271217C00550000", "bid": 127.0, "bid_size": 3.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.5384, "open_interest": 10.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0012, "vega": 2.2295, "theta": -0.1163, "rho": 2.594, "theo": 131.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.08, "last_trade_time": "2026-08-14T09:58:18", "percent_change": 0.0, "prev_day_close": 135.5}, {"option": "MDGL271217P00550000", "bid": 116.0, "bid_size": 2.0, "ask": 125.0, "ask_size": 1.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0013, "vega": 2.2389, "theta": -0.1318, "rho": -2.8273, "theo": 120.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "MDGL271217C00560000", "bid": 123.0, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.5349, "open_interest": 4.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0012, "vega": 2.2528, "theta": -0.1177, "rho": 2.5674, "theo": 127.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-09-10T14:22:52", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "MDGL271217P00560000", "bid": 122.0, "bid_size": 1.0, "ask": 131.0, "ask_size": 3.0, "iv": 0.5373, "open_interest": 100.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0013, "vega": 2.2584, "theta": -0.1327, "rho": -2.9038, "theo": 125.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.4, "last_trade_time": "2026-08-10T11:24:03", "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "MDGL271217C00570000", "bid": 119.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.5332, "open_interest": 2.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0012, "vega": 2.2738, "theta": -0.1189, "rho": 2.5388, "theo": 123.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.91, "last_trade_time": "2026-08-25T14:42:13", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "MDGL271217P00570000", "bid": 127.0, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0014, "vega": 2.2733, "theta": -0.1335, "rho": -2.9625, "theo": 131.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "MDGL271217C00580000", "bid": 115.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 2.0, "iv": 0.531, "open_interest": 2.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.0012, "vega": 2.2927, "theta": -0.1201, "rho": 2.5094, "theo": 119.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-08-28T15:09:03", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "MDGL271217P00580000", "bid": 133.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0014, "vega": 2.2858, "theta": -0.1342, "rho": -3.0155, "theo": 137.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "MDGL271217C00590000", "bid": 111.0, "bid_size": 3.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.5307, "open_interest": 4.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0012, "vega": 2.3095, "theta": -0.1211, "rho": 2.4798, "theo": 115.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-08-28T15:09:03", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "MDGL271217P00590000", "bid": 139.0, "bid_size": 2.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0014, "vega": 2.2969, "theta": -0.1348, "rho": -3.0764, "theo": 143.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "MDGL271217C00600000", "bid": 107.0, "bid_size": 3.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.5277, "open_interest": 32.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0012, "vega": 2.3243, "theta": -0.122, "rho": 2.4501, "theo": 111.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-09-01T12:30:58", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "MDGL271217P00600000", "bid": 145.0, "bid_size": 1.0, "ask": 153.8, "ask_size": 2.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0014, "vega": 2.3054, "theta": -0.1352, "rho": -3.1571, "theo": 149.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "MDGL271217C00610000", "bid": 104.0, "bid_size": 2.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.5265, "open_interest": 5.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0013, "vega": 2.337, "theta": -0.1227, "rho": 2.4192, "theo": 108.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-26T14:43:55", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "MDGL271217P00610000", "bid": 151.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 2.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4634, "gamma": 0.0014, "vega": 2.3132, "theta": -0.1356, "rho": -3.225, "theo": 155.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "MDGL271217C00620000", "bid": 101.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.527, "open_interest": 31.0, "volume": 0.0, "delta": 0.5586, "gamma": 0.0013, "vega": 2.3477, "theta": -0.1233, "rho": 2.3867, "theo": 104.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-09-15T10:30:02", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "MDGL271217P00620000", "bid": 158.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0014, "vega": 2.3167, "theta": -0.1358, "rho": -3.2898, "theo": 161.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "MDGL271217C00630000", "bid": 96.0, "bid_size": 3.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.5208, "open_interest": 4.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0013, "vega": 2.3562, "theta": -0.1238, "rho": 2.3526, "theo": 101.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.75, "last_trade_time": "2026-08-14T10:27:14", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "MDGL271217P00630000", "bid": 164.0, "bid_size": 1.0, "ask": 173.0, "ask_size": 2.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0015, "vega": 2.3151, "theta": -0.1358, "rho": -3.3237, "theo": 168.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.300003051758}, {"option": "MDGL271217C00640000", "bid": 93.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.5206, "open_interest": 6.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.0013, "vega": 2.3627, "theta": -0.1242, "rho": 2.3178, "theo": 98.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-09-10T11:21:18", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "MDGL271217P00640000", "bid": 171.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0015, "vega": 2.3105, "theta": -0.1359, "rho": -3.3555, "theo": 174.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.550003051758}, {"option": "MDGL271217C00650000", "bid": 90.0, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.52, "open_interest": 4.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0013, "vega": 2.3675, "theta": -0.1245, "rho": 2.2833, "theo": 94.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.06, "last_trade_time": "2026-09-04T09:36:40", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "MDGL271217P00650000", "bid": 177.0, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0015, "vega": 2.3044, "theta": -0.1358, "rho": -3.3875, "theo": 181.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "MDGL271217C00660000", "bid": 87.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.5169, "open_interest": 9.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0013, "vega": 2.3706, "theta": -0.1247, "rho": 2.2492, "theo": 91.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-09-10T09:42:09", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "MDGL271217P00660000", "bid": 184.0, "bid_size": 1.0, "ask": 193.0, "ask_size": 2.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0015, "vega": 2.2968, "theta": -0.1356, "rho": -3.4491, "theo": 188.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.550003051758}, {"option": "MDGL271217C00680000", "bid": 81.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4924, "gamma": 0.0013, "vega": 2.3716, "theta": -0.1247, "rho": 2.1798, "theo": 85.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "MDGL271217P00680000", "bid": 198.0, "bid_size": 2.0, "ask": 206.0, "ask_size": 1.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.0015, "vega": 2.2815, "theta": -0.1351, "rho": -3.5518, "theo": 201.8699, "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": 199.400001525879}, {"option": "MDGL271217C00700000", "bid": 76.0, "bid_size": 2.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.5117, "open_interest": 70.0, "volume": 2.0, "delta": 0.4712, "gamma": 0.0013, "vega": 2.3652, "theta": -0.1244, "rho": 2.1065, "theo": 80.3793, "change": -0.6, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-09-18T13:11:18", "percent_change": -0.744415, "prev_day_close": 81.8499984741211}, {"option": "MDGL271217P00700000", "bid": 212.0, "bid_size": 2.0, "ask": 221.0, "ask_size": 2.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0016, "vega": 2.2443, "theta": -0.134, "rho": -3.5737, "theo": 216.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.900001525879}, {"option": "MDGL271217C00720000", "bid": 71.0, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4506, "gamma": 0.0013, "vega": 2.3526, "theta": -0.1237, "rho": 2.0331, "theo": 75.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "MDGL271217P00720000", "bid": 227.0, "bid_size": 3.0, "ask": 236.0, "ask_size": 2.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0016, "vega": 2.1979, "theta": -0.1328, "rho": -3.5727, "theo": 230.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "MDGL271217C00740000", "bid": 66.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.5098, "open_interest": 3.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0013, "vega": 2.3354, "theta": -0.1226, "rho": 1.9621, "theo": 70.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.09, "last_trade_time": "2026-08-31T10:21:05", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MDGL271217P00740000", "bid": 242.0, "bid_size": 1.0, "ask": 251.0, "ask_size": 2.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0016, "vega": 2.1571, "theta": -0.1311, "rho": -3.6425, "theo": 246.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "MDGL271217C00760000", "bid": 61.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 1.0, "iv": 0.5059, "open_interest": 100.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0013, "vega": 2.3125, "theta": -0.1213, "rho": 1.89, "theo": 65.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-07-24T11:33:41", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "MDGL271217P00760000", "bid": 258.0, "bid_size": 1.0, "ask": 266.0, "ask_size": 2.0, "iv": 0.5097, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0016, "vega": 2.1113, "theta": -0.1294, "rho": -3.6782, "theo": 261.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.5}, {"option": "MDGL271217C00780000", "bid": 57.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.5053, "open_interest": 163.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0013, "vega": 2.2841, "theta": -0.1198, "rho": 1.8165, "theo": 61.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-13T14:43:48", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "MDGL271217P00780000", "bid": 274.0, "bid_size": 1.0, "ask": 282.0, "ask_size": 2.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0016, "vega": 2.0191, "theta": -0.1275, "rho": -3.563, "theo": 277.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.300003051758}, {"option": "MDGL271217C00800000", "bid": 53.0, "bid_size": 2.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.5035, "open_interest": 2.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0013, "vega": 2.2522, "theta": -0.118, "rho": 1.7458, "theo": 57.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-09-04T12:43:15", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "MDGL271217P00800000", "bid": 290.0, "bid_size": 2.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0016, "vega": 1.947, "theta": -0.1251, "rho": -3.5594, "theo": 293.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.399993896484}, {"option": "MDGL271217C00820000", "bid": 49.0, "bid_size": 3.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.503, "open_interest": 19.0, "volume": 0.0, "delta": 0.357, "gamma": 0.0012, "vega": 2.2175, "theta": -0.116, "rho": 1.6776, "theo": 53.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.7, "last_trade_time": "2026-08-26T12:31:30", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MDGL271217P00820000", "bid": 307.0, "bid_size": 1.0, "ask": 315.0, "ask_size": 1.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0016, "vega": 1.8778, "theta": -0.1224, "rho": -3.5183, "theo": 310.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.899993896484}, {"option": "MDGL271217C00840000", "bid": 46.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.5038, "open_interest": 5.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0012, "vega": 2.1789, "theta": -0.1139, "rho": 1.6091, "theo": 50.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.31, "last_trade_time": "2026-08-31T10:21:05", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MDGL271217P00840000", "bid": 323.0, "bid_size": 2.0, "ask": 332.0, "ask_size": 2.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0016, "vega": 1.8052, "theta": -0.1202, "rho": -3.4089, "theo": 326.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 323.550003051758}], "symbol": "MDGL", "security_type": "stock", "exchange_id": 2, "current_price": 531.52, "price_change": -2.88, "price_change_percent": -0.5418, "bid": 525.0, "ask": 540.0, "bid_size": 40, "ask_size": 40, "open": 535.08, "high": 537.73, "low": 526.65, "close": 531.52, "prev_day_close": 531.52, "volume": 330617, "iv30": 42.84, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "MDGL"}