{"timestamp": "2026-09-20 23:51:58", "data": {"options": [{"option": "MEDP261016C00450000", "bid": 160.4, "bid_size": 3.0, "ask": 167.3, "ask_size": 3.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0446, "theta": -0.036, "rho": 0.3392, "theo": 163.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.199996948242}, {"option": "MEDP261016P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0446, "theta": -0.036, "rho": -0.0043, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MEDP261016C00460000", "bid": 149.8, "bid_size": 3.0, "ask": 157.3, "ask_size": 3.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0557, "theta": -0.0438, "rho": 0.3455, "theo": 153.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.25}, {"option": "MEDP261016P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0557, "theta": -0.0439, "rho": -0.0055, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MEDP261016C00470000", "bid": 141.0, "bid_size": 5.0, "ask": 147.4, "ask_size": 5.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0005, "vega": 0.0694, "theta": -0.0532, "rho": 0.3514, "theo": 143.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.5}, {"option": "MEDP261016P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.6355, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0005, "vega": 0.0695, "theta": -0.0533, "rho": -0.0072, "theo": 0.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T15:29:09", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "MEDP261016C00480000", "bid": 129.9, "bid_size": 5.0, "ask": 137.5, "ask_size": 5.0, "iv": 0.441, "open_interest": 0.0, "volume": 4.0, "delta": 0.978, "gamma": 0.0006, "vega": 0.0865, "theta": -0.0646, "rho": 0.3568, "theo": 133.7452, "change": -6.17, "open": 132.93, "high": 132.93, "low": 132.93, "tick": "down", "last_trade_price": 132.93, "last_trade_time": "2026-09-18T14:15:41", "percent_change": -4.43566, "prev_day_close": 135.549995422363}, {"option": "MEDP261016P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.0865, "theta": -0.0647, "rho": -0.0093, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MEDP261016C00490000", "bid": 121.0, "bid_size": 8.0, "ask": 127.6, "ask_size": 6.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0008, "vega": 0.1073, "theta": -0.0782, "rho": 0.3614, "theo": 123.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "MEDP261016P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0008, "vega": 0.1078, "theta": -0.0784, "rho": -0.0119, "theo": 0.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEDP261016C00500000", "bid": 111.0, "bid_size": 4.0, "ask": 117.6, "ask_size": 4.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0011, "vega": 0.1331, "theta": -0.0945, "rho": 0.3652, "theo": 114.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}, {"option": "MEDP261016P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0011, "vega": 0.133, "theta": -0.0947, "rho": -0.0156, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 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": "MEDP261016C00510000", "bid": 100.4, "bid_size": 4.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0014, "vega": 0.164, "theta": -0.1136, "rho": 0.3678, "theo": 104.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "MEDP261016P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0014, "vega": 0.1641, "theta": -0.1139, "rho": -0.02, "theo": 1.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MEDP261016C00520000", "bid": 92.0, "bid_size": 3.0, "ask": 98.4, "ask_size": 4.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0017, "vega": 0.2012, "theta": -0.1359, "rho": 0.3689, "theo": 95.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "MEDP261016P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3954, "open_interest": 3.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0017, "vega": 0.202, "theta": -0.1363, "rho": -0.0259, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T15:36:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MEDP261016C00530000", "bid": 82.0, "bid_size": 4.0, "ask": 88.8, "ask_size": 4.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0022, "vega": 0.2453, "theta": -0.1615, "rho": 0.3681, "theo": 85.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "MEDP261016P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0022, "vega": 0.2452, "theta": -0.162, "rho": -0.0337, "theo": 2.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MEDP261016C00540000", "bid": 73.0, "bid_size": 4.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0027, "vega": 0.2963, "theta": -0.1903, "rho": 0.3649, "theo": 76.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "MEDP261016P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.3996, "open_interest": 10.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0028, "vega": 0.2963, "theta": -0.191, "rho": -0.0432, "theo": 2.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-09-14T14:05:50", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MEDP261016C00550000", "bid": 64.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 8.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0034, "vega": 0.3537, "theta": -0.2219, "rho": 0.3588, "theo": 67.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "MEDP261016P00550000", "bid": 0.4, "bid_size": 9.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.3673, "open_interest": 13.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0034, "vega": 0.3545, "theta": -0.2231, "rho": -0.055, "theo": 3.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-09-14T12:28:43", "percent_change": 0.0, "prev_day_close": 4.20000019669533}, {"option": "MEDP261016C00560000", "bid": 55.0, "bid_size": 9.0, "ask": 62.7, "ask_size": 10.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0041, "vega": 0.4163, "theta": -0.2553, "rho": 0.3492, "theo": 58.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "MEDP261016P00560000", "bid": 2.2, "bid_size": 9.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.3258, "open_interest": 8.0, "volume": 1.0, "delta": -0.1611, "gamma": 0.0041, "vega": 0.4177, "theta": -0.2567, "rho": -0.0695, "theo": 5.1741, "change": -1.275, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-18T10:06:40", "percent_change": -22.6667, "prev_day_close": 4.30000007152557}, {"option": "MEDP261016C00570000", "bid": 47.0, "bid_size": 8.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0049, "vega": 0.4818, "theta": -0.2888, "rho": 0.3355, "theo": 50.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "MEDP261016P00570000", "bid": 4.1, "bid_size": 8.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.3262, "open_interest": 2.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0049, "vega": 0.4837, "theta": -0.2906, "rho": -0.0872, "theo": 6.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-09-17T11:25:53", "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "MEDP261016C00580000", "bid": 39.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.3358, "open_interest": 1.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0057, "vega": 0.5458, "theta": -0.3204, "rho": 0.3173, "theo": 42.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-09-02T15:57:31", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "MEDP261016P00580000", "bid": 7.0, "bid_size": 9.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0058, "vega": 0.548, "theta": -0.3226, "rho": -0.108, "theo": 8.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-01T10:23:33", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MEDP261016C00590000", "bid": 32.8, "bid_size": 5.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.3428, "open_interest": 1.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0065, "vega": 0.603, "theta": -0.3471, "rho": 0.2947, "theo": 35.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-15T11:21:38", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "MEDP261016P00590000", "bid": 9.8, "bid_size": 9.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3267, "open_interest": 0.0, "volume": 12.0, "delta": -0.3162, "gamma": 0.0065, "vega": 0.605, "theta": -0.3497, "rho": -0.1314, "theo": 11.6526, "change": 2.6, "open": 12.2, "high": 12.8, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T15:14:22", "percent_change": 27.6596, "prev_day_close": 11.9500002861023}, {"option": "MEDP261016C00600000", "bid": 26.4, "bid_size": 9.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.333, "open_interest": 2.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0071, "vega": 0.6469, "theta": -0.366, "rho": 0.2679, "theo": 28.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-09-15T14:03:15", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "MEDP261016P00600000", "bid": 13.1, "bid_size": 9.0, "ask": 17.9, "ask_size": 9.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0072, "vega": 0.6482, "theta": -0.3691, "rho": -0.1566, "theo": 15.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MEDP261016C00610000", "bid": 19.1, "bid_size": 5.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.322, "open_interest": 4.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0075, "vega": 0.672, "theta": -0.3744, "rho": 0.2379, "theo": 22.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-09-15T10:32:46", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "MEDP261016P00610000", "bid": 16.4, "bid_size": 3.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0076, "vega": 0.6721, "theta": -0.3781, "rho": -0.1827, "theo": 19.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MEDP261016C00620000", "bid": 17.0, "bid_size": 5.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.3391, "open_interest": 23.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0076, "vega": 0.6742, "theta": -0.3709, "rho": 0.2061, "theo": 17.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-17T12:24:10", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "MEDP261016P00620000", "bid": 21.8, "bid_size": 9.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.313, "open_interest": 3.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0077, "vega": 0.6729, "theta": -0.3753, "rho": -0.2075, "theo": 24.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-17T12:57:25", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MEDP261016C00630000", "bid": 11.0, "bid_size": 9.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.3083, "open_interest": 3.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0074, "vega": 0.653, "theta": -0.3557, "rho": 0.1742, "theo": 13.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-09-17T12:57:25", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "MEDP261016P00630000", "bid": 27.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0075, "vega": 0.6498, "theta": -0.3608, "rho": -0.2274, "theo": 30.1955, "change": 0.0, "open": 0.0, "high": 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": "MEDP261016C00640000", "bid": 7.0, "bid_size": 9.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.2998, "open_interest": 4.0, "volume": 0.0, "delta": 0.324, "gamma": 0.007, "vega": 0.6111, "theta": -0.3306, "rho": 0.1437, "theo": 10.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-15T10:20:31", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MEDP261016P00640000", "bid": 34.2, "bid_size": 10.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0071, "vega": 0.6053, "theta": -0.3364, "rho": -0.2422, "theo": 36.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "MEDP261016C00650000", "bid": 4.3, "bid_size": 11.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2831, "open_interest": 25.0, "volume": 3.0, "delta": 0.2612, "gamma": 0.0063, "vega": 0.5541, "theta": -0.2984, "rho": 0.1162, "theo": 7.7319, "change": -1.75, "open": 7.0, "high": 7.8, "low": 7.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-18T13:40:07", "percent_change": -18.3246, "prev_day_close": 6.65000009536743}, {"option": "MEDP261016P00650000", "bid": 39.5, "bid_size": 10.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0064, "vega": 0.5448, "theta": -0.3051, "rho": -0.2494, "theo": 44.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "MEDP261016C00660000", "bid": 2.75, "bid_size": 9.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.283, "open_interest": 2.0, "volume": 3.0, "delta": 0.2072, "gamma": 0.0055, "vega": 0.4886, "theta": -0.2627, "rho": 0.0923, "theo": 5.7347, "change": -0.9, "open": 5.99, "high": 6.22, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-18T15:42:46", "percent_change": -13.2353, "prev_day_close": 4.72499990463257}, {"option": "MEDP261016P00660000", "bid": 47.3, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0057, "vega": 0.4747, "theta": -0.2704, "rho": -0.2473, "theo": 52.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "MEDP261016C00670000", "bid": 1.75, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.3299, "open_interest": 5.0, "volume": 3.0, "delta": 0.1623, "gamma": 0.0047, "vega": 0.421, "theta": -0.2264, "rho": 0.0723, "theo": 4.2337, "change": -1.25, "open": 4.17, "high": 4.5, "low": 4.17, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T15:42:46", "percent_change": -22.5225, "prev_day_close": 5.72499990463257}, {"option": "MEDP261016P00670000", "bid": 56.0, "bid_size": 10.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0049, "vega": 0.401, "theta": -0.2351, "rho": -0.235, "theo": 60.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "MEDP261016C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0039, "vega": 0.3559, "theta": -0.1919, "rho": 0.0561, "theo": 3.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MEDP261016P00680000", "bid": 65.7, "bid_size": 9.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.2737, "open_interest": 0.0, "volume": 1.0, "delta": -0.8846, "gamma": 0.0041, "vega": 0.329, "theta": -0.2016, "rho": -0.2196, "theo": 69.8838, "change": 5.4, "open": 69.7, "high": 69.7, "low": 69.7, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 8.39814, "prev_day_close": 67.6999969482422}, {"option": "MEDP261016C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.36, "open_interest": 2.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0032, "vega": 0.2965, "theta": -0.1606, "rho": 0.0433, "theo": 2.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-03T11:41:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MEDP261016P00690000", "bid": 74.4, "bid_size": 10.0, "ask": 82.0, "ask_size": 9.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0034, "vega": 0.2672, "theta": -0.1713, "rho": -0.1909, "theo": 79.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "MEDP261016C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 4.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0026, "vega": 0.2445, "theta": -0.1332, "rho": 0.0332, "theo": 1.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MEDP261016P00700000", "bid": 84.1, "bid_size": 4.0, "ask": 91.6, "ask_size": 4.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0028, "vega": 0.207, "theta": -0.1442, "rho": -0.1763, "theo": 88.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "MEDP261016C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.3986, "open_interest": 1.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0021, "vega": 0.2004, "theta": -0.1097, "rho": 0.0256, "theo": 1.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MEDP261016P00710000", "bid": 94.0, "bid_size": 3.0, "ask": 101.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0022, "vega": 0.1521, "theta": -0.1192, "rho": -0.1306, "theo": 98.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "MEDP261016C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.4405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0017, "vega": 0.1637, "theta": -0.0903, "rho": 0.0197, "theo": 0.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MEDP261016P00720000", "bid": 104.0, "bid_size": 3.0, "ask": 111.6, "ask_size": 3.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0017, "vega": 0.1127, "theta": -0.0959, "rho": -0.0959, "theo": 108.0535, "change": 0.0, "open": 0.0, "high": 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": "MEDP261016C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0013, "vega": 0.1329, "theta": -0.0739, "rho": 0.0152, "theo": 0.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEDP261016P00730000", "bid": 114.0, "bid_size": 3.0, "ask": 121.6, "ask_size": 3.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0013, "vega": 0.0805, "theta": -0.0732, "rho": -0.086, "theo": 117.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "MEDP261016C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0011, "vega": 0.108, "theta": -0.0605, "rho": 0.0118, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MEDP261016P00740000", "bid": 124.0, "bid_size": 3.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0009, "vega": 0.0483, "theta": -0.0523, "rho": -0.0451, "theo": 127.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "MEDP261016C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0008, "vega": 0.0876, "theta": -0.0495, "rho": 0.0091, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "MEDP261016P00750000", "bid": 134.0, "bid_size": 3.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0006, "vega": 0.0369, "theta": -0.0351, "rho": -0.0313, "theo": 137.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.400001525879}, {"option": "MEDP261120C00480000", "bid": 141.0, "bid_size": 4.0, "ask": 147.0, "ask_size": 4.0, "iv": 0.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0014, "vega": 0.4712, "theta": -0.1951, "rho": 0.7075, "theo": 142.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "MEDP261120P00480000", "bid": 3.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 4.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0014, "vega": 0.4728, "theta": -0.1962, "rho": -0.1168, "theo": 7.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MEDP261120C00490000", "bid": 132.0, "bid_size": 4.0, "ask": 138.9, "ask_size": 4.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0015, "vega": 0.5224, "theta": -0.2149, "rho": 0.7044, "theo": 134.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "MEDP261120P00490000", "bid": 5.4, "bid_size": 1.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0015, "vega": 0.5237, "theta": -0.2162, "rho": -0.1347, "theo": 8.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MEDP261120C00500000", "bid": 124.0, "bid_size": 4.0, "ask": 130.5, "ask_size": 4.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0017, "vega": 0.5738, "theta": -0.2348, "rho": 0.6994, "theo": 125.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.550003051758}, {"option": "MEDP261120P00500000", "bid": 6.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0017, "vega": 0.5755, "theta": -0.2364, "rho": -0.1547, "theo": 10.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MEDP261120C00510000", "bid": 115.0, "bid_size": 4.0, "ask": 122.3, "ask_size": 4.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0019, "vega": 0.6265, "theta": -0.2548, "rho": 0.692, "theo": 117.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.700000762939}, {"option": "MEDP261120P00510000", "bid": 8.0, "bid_size": 4.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0019, "vega": 0.628, "theta": -0.2566, "rho": -0.1758, "theo": 12.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MEDP261120C00520000", "bid": 107.0, "bid_size": 4.0, "ask": 113.8, "ask_size": 4.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.002, "vega": 0.678, "theta": -0.2743, "rho": 0.6826, "theo": 109.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "MEDP261120P00520000", "bid": 10.2, "bid_size": 1.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.002, "vega": 0.6799, "theta": -0.2764, "rho": -0.1993, "theo": 14.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MEDP261120C00530000", "bid": 100.0, "bid_size": 4.0, "ask": 106.1, "ask_size": 4.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0022, "vega": 0.729, "theta": -0.2932, "rho": 0.6707, "theo": 102.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "MEDP261120P00530000", "bid": 12.2, "bid_size": 1.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0022, "vega": 0.731, "theta": -0.2957, "rho": -0.2231, "theo": 16.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MEDP261120C00540000", "bid": 92.0, "bid_size": 3.0, "ask": 99.7, "ask_size": 4.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0024, "vega": 0.7776, "theta": -0.3112, "rho": 0.6568, "theo": 95.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "MEDP261120P00540000", "bid": 15.0, "bid_size": 1.0, "ask": 23.4, "ask_size": 4.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0024, "vega": 0.7794, "theta": -0.3139, "rho": -0.2498, "theo": 19.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999997138977}, {"option": "MEDP261120C00550000", "bid": 85.0, "bid_size": 4.0, "ask": 92.5, "ask_size": 4.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0025, "vega": 0.8237, "theta": -0.3278, "rho": 0.6408, "theo": 87.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "MEDP261120P00550000", "bid": 18.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0025, "vega": 0.8259, "theta": -0.331, "rho": -0.2762, "theo": 22.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MEDP261120C00560000", "bid": 78.9, "bid_size": 5.0, "ask": 84.6, "ask_size": 4.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0027, "vega": 0.8661, "theta": -0.3429, "rho": 0.6228, "theo": 81.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "MEDP261120P00560000", "bid": 21.0, "bid_size": 3.0, "ask": 28.9, "ask_size": 4.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0027, "vega": 0.8678, "theta": -0.3465, "rho": -0.3048, "theo": 25.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "MEDP261120C00570000", "bid": 72.0, "bid_size": 4.0, "ask": 79.7, "ask_size": 6.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0028, "vega": 0.9042, "theta": -0.3562, "rho": 0.6031, "theo": 74.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "MEDP261120P00570000", "bid": 25.0, "bid_size": 1.0, "ask": 32.4, "ask_size": 4.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0028, "vega": 0.9065, "theta": -0.3602, "rho": -0.3331, "theo": 28.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "MEDP261120C00580000", "bid": 66.0, "bid_size": 4.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6541, "gamma": 0.0029, "vega": 0.9376, "theta": -0.3673, "rho": 0.5815, "theo": 68.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MEDP261120P00580000", "bid": 29.0, "bid_size": 1.0, "ask": 36.9, "ask_size": 4.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.003, "vega": 0.9392, "theta": -0.3719, "rho": -0.3619, "theo": 32.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "MEDP261120C00590000", "bid": 60.5, "bid_size": 8.0, "ask": 65.7, "ask_size": 4.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.003, "vega": 0.9651, "theta": -0.3763, "rho": 0.5588, "theo": 62.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "MEDP261120P00590000", "bid": 34.0, "bid_size": 9.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0031, "vega": 0.9671, "theta": -0.3814, "rho": -0.3915, "theo": 36.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MEDP261120C00600000", "bid": 55.0, "bid_size": 8.0, "ask": 58.9, "ask_size": 8.0, "iv": 0.4844, "open_interest": 0.0, "volume": 4.0, "delta": 0.5921, "gamma": 0.0031, "vega": 0.987, "theta": -0.3829, "rho": 0.5344, "theo": 57.3053, "change": -5.65, "open": 56.6, "high": 56.6, "low": 56.6, "tick": "no_change", "last_trade_price": 56.6, "last_trade_time": "2026-09-18T15:36:35", "percent_change": -9.07631, "prev_day_close": 58.8999996185303}, {"option": "MEDP261120P00600000", "bid": 38.0, "bid_size": 9.0, "ask": 45.2, "ask_size": 8.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0032, "vega": 0.988, "theta": -0.3885, "rho": -0.4214, "theo": 41.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6999988555908}, {"option": "MEDP261120C00610000", "bid": 49.5, "bid_size": 8.0, "ask": 56.0, "ask_size": 11.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0032, "vega": 1.0025, "theta": -0.387, "rho": 0.5095, "theo": 52.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "MEDP261120P00610000", "bid": 43.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0032, "vega": 1.0028, "theta": -0.3931, "rho": -0.4498, "theo": 46.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "MEDP261120C00620000", "bid": 44.2, "bid_size": 3.0, "ask": 49.3, "ask_size": 4.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0032, "vega": 1.0116, "theta": -0.3886, "rho": 0.4833, "theo": 47.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "MEDP261120P00620000", "bid": 47.0, "bid_size": 1.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0033, "vega": 1.0109, "theta": -0.3953, "rho": -0.477, "theo": 51.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "MEDP261120C00630000", "bid": 40.0, "bid_size": 3.0, "ask": 44.7, "ask_size": 4.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0032, "vega": 1.0143, "theta": -0.3878, "rho": 0.4571, "theo": 42.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "MEDP261120P00630000", "bid": 53.0, "bid_size": 2.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0033, "vega": 1.0121, "theta": -0.395, "rho": -0.5033, "theo": 56.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "MEDP261120C00640000", "bid": 36.0, "bid_size": 9.0, "ask": 42.1, "ask_size": 9.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0032, "vega": 1.0105, "theta": -0.3845, "rho": 0.4302, "theo": 38.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "MEDP261120P00640000", "bid": 59.0, "bid_size": 3.0, "ask": 65.6, "ask_size": 11.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0033, "vega": 1.007, "theta": -0.3923, "rho": -0.5261, "theo": 62.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "MEDP261120C00650000", "bid": 32.5, "bid_size": 8.0, "ask": 38.2, "ask_size": 10.0, "iv": 0.4835, "open_interest": 0.0, "volume": 10.0, "delta": 0.4337, "gamma": 0.0032, "vega": 1.0006, "theta": -0.3789, "rho": 0.4034, "theo": 34.6746, "change": -3.9, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-18T15:42:01", "percent_change": -10.0257, "prev_day_close": 36.0}, {"option": "MEDP261120P00650000", "bid": 65.0, "bid_size": 3.0, "ask": 71.6, "ask_size": 10.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0033, "vega": 0.996, "theta": -0.3874, "rho": -0.5528, "theo": 68.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "MEDP261120C00660000", "bid": 28.2, "bid_size": 8.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.0032, "vega": 0.9849, "theta": -0.3712, "rho": 0.3768, "theo": 31.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MEDP261120P00660000", "bid": 71.1, "bid_size": 9.0, "ask": 79.0, "ask_size": 10.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.0033, "vega": 0.9775, "theta": -0.3803, "rho": -0.5716, "theo": 75.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "MEDP261120C00670000", "bid": 24.0, "bid_size": 2.0, "ask": 32.2, "ask_size": 4.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0031, "vega": 0.9635, "theta": -0.3616, "rho": 0.3504, "theo": 27.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MEDP261120P00670000", "bid": 78.0, "bid_size": 4.0, "ask": 85.4, "ask_size": 4.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0032, "vega": 0.9536, "theta": -0.3713, "rho": -0.5882, "theo": 81.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "MEDP261120C00680000", "bid": 21.0, "bid_size": 4.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0031, "vega": 0.9377, "theta": -0.3501, "rho": 0.325, "theo": 24.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MEDP261120P00680000", "bid": 85.0, "bid_size": 4.0, "ask": 92.9, "ask_size": 6.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0031, "vega": 0.9231, "theta": -0.3605, "rho": -0.603, "theo": 88.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "MEDP261120C00690000", "bid": 18.0, "bid_size": 1.0, "ask": 26.4, "ask_size": 4.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.317, "gamma": 0.003, "vega": 0.9068, "theta": -0.3372, "rho": 0.2997, "theo": 22.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "MEDP261120P00690000", "bid": 92.0, "bid_size": 4.0, "ask": 99.9, "ask_size": 3.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0031, "vega": 0.891, "theta": -0.3482, "rho": -0.611, "theo": 96.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "MEDP261120C00700000", "bid": 16.0, "bid_size": 2.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0029, "vega": 0.8729, "theta": -0.323, "rho": 0.2759, "theo": 19.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MEDP261120P00700000", "bid": 99.7, "bid_size": 4.0, "ask": 107.9, "ask_size": 6.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.003, "vega": 0.8523, "theta": -0.3347, "rho": -0.6183, "theo": 103.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "MEDP261120C00710000", "bid": 13.0, "bid_size": 1.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0027, "vega": 0.8354, "theta": -0.3078, "rho": 0.2527, "theo": 17.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "MEDP261120P00710000", "bid": 107.1, "bid_size": 4.0, "ask": 115.0, "ask_size": 4.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0028, "vega": 0.8111, "theta": -0.3202, "rho": -0.6223, "theo": 111.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "MEDP261120C00720000", "bid": 11.0, "bid_size": 1.0, "ask": 17.8, "ask_size": 6.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0026, "vega": 0.7955, "theta": -0.2918, "rho": 0.2307, "theo": 15.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MEDP261120P00720000", "bid": 115.0, "bid_size": 4.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0027, "vega": 0.7683, "theta": -0.3048, "rho": -0.6246, "theo": 119.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}, {"option": "MEDP261120C00730000", "bid": 9.0, "bid_size": 3.0, "ask": 17.1, "ask_size": 4.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0025, "vega": 0.7543, "theta": -0.2753, "rho": 0.21, "theo": 13.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MEDP261120P00730000", "bid": 123.0, "bid_size": 4.0, "ask": 131.6, "ask_size": 4.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0026, "vega": 0.72, "theta": -0.2891, "rho": -0.619, "theo": 127.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.600002288818}, {"option": "MEDP261120C00740000", "bid": 8.0, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0024, "vega": 0.7109, "theta": -0.2586, "rho": 0.1902, "theo": 11.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MEDP261120P00740000", "bid": 132.0, "bid_size": 4.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0025, "vega": 0.6705, "theta": -0.273, "rho": -0.6066, "theo": 135.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "MEDP261120C00750000", "bid": 6.9, "bid_size": 2.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0022, "vega": 0.6679, "theta": -0.2417, "rho": 0.1721, "theo": 10.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MEDP261120P00750000", "bid": 140.0, "bid_size": 4.0, "ask": 148.6, "ask_size": 4.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0024, "vega": 0.6196, "theta": -0.2566, "rho": -0.5892, "theo": 144.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "MEDP261120C00760000", "bid": 5.0, "bid_size": 1.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0021, "vega": 0.6241, "theta": -0.2249, "rho": 0.1549, "theo": 8.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MEDP261120P00760000", "bid": 149.0, "bid_size": 4.0, "ask": 157.0, "ask_size": 4.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0022, "vega": 0.5712, "theta": -0.241, "rho": -0.5726, "theo": 153.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "MEDP261218C00200000", "bid": 411.0, "bid_size": 3.0, "ask": 418.0, "ask_size": 3.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0056, "theta": -0.002, "rho": 0.4971, "theo": 414.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 415.900009155273}, {"option": "MEDP261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.288, "open_interest": 27.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0056, "theta": -0.002, "rho": -0.0008, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-24T15:48:06", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MEDP261218C00210000", "bid": 401.0, "bid_size": 3.0, "ask": 408.1, "ask_size": 3.0, "iv": 0.8319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0072, "theta": -0.0026, "rho": 0.5217, "theo": 404.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.050003051758}, {"option": "MEDP261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.2362, "open_interest": 39.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0072, "theta": -0.0026, "rho": -0.001, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-07-23T14:45:37", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MEDP261218C00220000", "bid": 390.7, "bid_size": 3.0, "ask": 398.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0091, "theta": -0.0032, "rho": 0.5463, "theo": 394.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.149993896484}, {"option": "MEDP261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.1869, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0092, "theta": -0.0032, "rho": -0.0014, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-03-25T12:17:41", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MEDP261218C00230000", "bid": 381.0, "bid_size": 3.0, "ask": 388.4, "ask_size": 3.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0116, "theta": -0.004, "rho": 0.5708, "theo": 384.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.300003051758}, {"option": "MEDP261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 4.0, "iv": 1.0998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0117, "theta": -0.004, "rho": -0.0018, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEDP261218C00240000", "bid": 370.9, "bid_size": 3.0, "ask": 378.5, "ask_size": 3.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0146, "theta": -0.005, "rho": 0.5951, "theo": 374.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.400009155273}, {"option": "MEDP261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 3.0, "iv": 1.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0146, "theta": -0.005, "rho": -0.0023, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 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": "MEDP261218C00250000", "bid": 361.4, "bid_size": 3.0, "ask": 368.6, "ask_size": 3.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0182, "theta": -0.0062, "rho": 0.6194, "theo": 364.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.550003051758}, {"option": "MEDP261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.0551, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0183, "theta": -0.0062, "rho": -0.0029, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-06-24T13:24:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MEDP261218C00260000", "bid": 351.2, "bid_size": 3.0, "ask": 358.8, "ask_size": 3.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0227, "theta": -0.0075, "rho": 0.6435, "theo": 355.0634, "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": 356.699996948242}, {"option": "MEDP261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0228, "theta": -0.0076, "rho": -0.0037, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "MEDP261218C00270000", "bid": 342.0, "bid_size": 3.0, "ask": 348.9, "ask_size": 3.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.028, "theta": -0.0092, "rho": 0.6674, "theo": 345.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.800003051758}, {"option": "MEDP261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.9741, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.028, "theta": -0.0092, "rho": -0.0047, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP261218C00280000", "bid": 332.0, "bid_size": 3.0, "ask": 339.1, "ask_size": 3.0, "iv": 0.6712, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0344, "theta": -0.0111, "rho": 0.691, "theo": 335.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.14, "last_trade_time": "2026-08-03T10:39:40", "percent_change": 0.0, "prev_day_close": 336.899993896484}, {"option": "MEDP261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.9359, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0345, "theta": -0.0111, "rho": -0.0059, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-04-23T13:51:04", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MEDP261218C00290000", "bid": 321.7, "bid_size": 3.0, "ask": 329.2, "ask_size": 3.0, "iv": 0.5887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0418, "theta": -0.0134, "rho": 0.7144, "theo": 325.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.199996948242}, {"option": "MEDP261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.8667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0419, "theta": -0.0134, "rho": -0.0073, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "MEDP261218C00300000", "bid": 312.0, "bid_size": 3.0, "ask": 319.4, "ask_size": 3.0, "iv": 0.6004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0507, "theta": -0.016, "rho": 0.7374, "theo": 315.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-05-07T15:26:30", "percent_change": 0.0, "prev_day_close": 317.600006103516}, {"option": "MEDP261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.8635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0508, "theta": -0.016, "rho": -0.0091, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T15:50:17", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MEDP261218C00310000", "bid": 301.0, "bid_size": 1.0, "ask": 309.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0612, "theta": -0.019, "rho": 0.76, "theo": 305.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "MEDP261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.8014, "open_interest": 2.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0614, "theta": -0.0191, "rho": -0.0112, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MEDP261218C00320000", "bid": 291.0, "bid_size": 1.0, "ask": 299.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0732, "theta": -0.0225, "rho": 0.7822, "theo": 296.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.1, "last_trade_time": "2026-04-24T14:29:45", "percent_change": 0.0, "prev_day_close": 297.649993896484}, {"option": "MEDP261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.7613, "open_interest": 16.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0733, "theta": -0.0226, "rho": -0.0138, "theo": 0.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MEDP261218C00330000", "bid": 281.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0873, "theta": -0.0265, "rho": 0.8039, "theo": 286.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "MEDP261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.7326, "open_interest": 30.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0002, "vega": 0.0879, "theta": -0.0266, "rho": -0.0169, "theo": 0.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T10:36:45", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEDP261218C00340000", "bid": 272.0, "bid_size": 1.0, "ask": 280.3, "ask_size": 3.0, "iv": 0.5022, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.1034, "theta": -0.0311, "rho": 0.8249, "theo": 276.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-04-23T09:30:03", "percent_change": 0.0, "prev_day_close": 278.199996948242}, {"option": "MEDP261218P00340000", "bid": 0.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.7105, "open_interest": 6.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1036, "theta": -0.0312, "rho": -0.0206, "theo": 0.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T15:44:11", "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "MEDP261218C00350000", "bid": 264.0, "bid_size": 3.0, "ask": 270.4, "ask_size": 3.0, "iv": 0.5831, "open_interest": 2.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.1218, "theta": -0.0362, "rho": 0.8452, "theo": 266.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.33, "last_trade_time": "2026-07-24T09:33:21", "percent_change": 0.0, "prev_day_close": 268.449996948242}, {"option": "MEDP261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.7074, "open_interest": 5.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0002, "vega": 0.1222, "theta": -0.0364, "rho": -0.0249, "theo": 1.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-29T10:36:45", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MEDP261218C00360000", "bid": 254.0, "bid_size": 4.0, "ask": 260.9, "ask_size": 4.0, "iv": 0.567, "open_interest": 11.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0003, "vega": 0.1429, "theta": -0.042, "rho": 0.8646, "theo": 257.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.9, "last_trade_time": "2026-04-28T13:01:44", "percent_change": 0.0, "prev_day_close": 258.650009155273}, {"option": "MEDP261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0003, "vega": 0.1434, "theta": -0.0422, "rho": -0.03, "theo": 1.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MEDP261218C00370000", "bid": 244.0, "bid_size": 4.0, "ask": 251.3, "ask_size": 4.0, "iv": 0.5472, "open_interest": 4.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.1663, "theta": -0.0484, "rho": 0.8832, "theo": 247.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-06-15T12:27:32", "percent_change": 0.0, "prev_day_close": 249.199996948242}, {"option": "MEDP261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 4.0, "iv": 0.6284, "open_interest": 65.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.1668, "theta": -0.0487, "rho": -0.036, "theo": 1.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-04-23T10:26:59", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MEDP261218C00380000", "bid": 235.0, "bid_size": 4.0, "ask": 241.7, "ask_size": 4.0, "iv": 0.5545, "open_interest": 7.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0004, "vega": 0.193, "theta": -0.0556, "rho": 0.9006, "theo": 238.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.0, "last_trade_time": "2026-04-23T11:48:32", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "MEDP261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.6268, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0004, "vega": 0.1941, "theta": -0.0559, "rho": -0.0431, "theo": 1.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-04-23T15:41:49", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MEDP261218C00390000", "bid": 225.0, "bid_size": 4.0, "ask": 232.1, "ask_size": 4.0, "iv": 0.533, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0004, "vega": 0.2224, "theta": -0.0634, "rho": 0.9168, "theo": 228.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.35, "last_trade_time": "2026-05-28T10:26:48", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "MEDP261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.6022, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0004, "vega": 0.2229, "theta": -0.0638, "rho": -0.051, "theo": 2.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.92, "last_trade_time": "2026-03-23T13:47:00", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MEDP261218C00400000", "bid": 216.0, "bid_size": 4.0, "ask": 222.7, "ask_size": 4.0, "iv": 0.5366, "open_interest": 2.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0005, "vega": 0.255, "theta": -0.072, "rho": 0.9317, "theo": 219.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.6, "last_trade_time": "2026-09-08T10:28:27", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "MEDP261218P00400000", "bid": 1.1, "bid_size": 1.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.5762, "open_interest": 3.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0005, "vega": 0.2563, "theta": -0.0725, "rho": -0.0604, "theo": 2.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-06-24T15:13:35", "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "MEDP261218C00410000", "bid": 207.0, "bid_size": 4.0, "ask": 213.3, "ask_size": 4.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0006, "vega": 0.2909, "theta": -0.0814, "rho": 0.9449, "theo": 209.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.300003051758}, {"option": "MEDP261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.5362, "open_interest": 2.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0006, "vega": 0.2919, "theta": -0.0819, "rho": -0.071, "theo": 3.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-04-24T15:59:56", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MEDP261218C00420000", "bid": 197.0, "bid_size": 4.0, "ask": 203.9, "ask_size": 4.0, "iv": 0.515, "open_interest": 13.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0007, "vega": 0.3295, "theta": -0.0914, "rho": 0.9567, "theo": 200.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.43, "last_trade_time": "2026-02-18T09:40:55", "percent_change": 0.0, "prev_day_close": 201.650001525879}, {"option": "MEDP261218P00420000", "bid": 0.55, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5393, "open_interest": 1.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0007, "vega": 0.3308, "theta": -0.0921, "rho": -0.0831, "theo": 3.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-07-23T09:30:14", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "MEDP261218C00430000", "bid": 188.0, "bid_size": 4.0, "ask": 194.7, "ask_size": 4.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0008, "vega": 0.372, "theta": -0.1022, "rho": 0.9665, "theo": 191.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.9, "last_trade_time": "2026-04-22T11:06:53", "percent_change": 0.0, "prev_day_close": 192.449996948242}, {"option": "MEDP261218P00430000", "bid": 0.6, "bid_size": 1.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.5147, "open_interest": 4.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0008, "vega": 0.3738, "theta": -0.1029, "rho": -0.097, "theo": 4.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-08-20T14:03:54", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP261218C00440000", "bid": 179.0, "bid_size": 4.0, "ask": 185.5, "ask_size": 3.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0009, "vega": 0.4168, "theta": -0.1136, "rho": 0.9744, "theo": 182.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.549995422363}, {"option": "MEDP261218P00440000", "bid": 2.5, "bid_size": 1.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.5191, "open_interest": 2.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0009, "vega": 0.4183, "theta": -0.1145, "rho": -0.1123, "theo": 5.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-07-28T10:52:14", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MEDP261218C00450000", "bid": 170.0, "bid_size": 4.0, "ask": 176.5, "ask_size": 4.0, "iv": 0.4993, "open_interest": 21.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.001, "vega": 0.4649, "theta": -0.1256, "rho": 0.9802, "theo": 173.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.64, "last_trade_time": "2026-06-24T12:08:15", "percent_change": 0.0, "prev_day_close": 174.75}, {"option": "MEDP261218P00450000", "bid": 1.45, "bid_size": 1.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": -0.082, "gamma": 0.001, "vega": 0.4683, "theta": -0.1266, "rho": -0.1296, "theo": 6.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-07-24T12:20:31", "percent_change": 0.0, "prev_day_close": 5.1499999165535}, {"option": "MEDP261218C00460000", "bid": 161.0, "bid_size": 4.0, "ask": 167.7, "ask_size": 2.0, "iv": 0.4995, "open_interest": 10.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0011, "vega": 0.5155, "theta": -0.1381, "rho": 0.9836, "theo": 164.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-07-24T15:55:00", "percent_change": 0.0, "prev_day_close": 166.050003051758}, {"option": "MEDP261218P00460000", "bid": 2.4, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0011, "vega": 0.5174, "theta": -0.1393, "rho": -0.1487, "theo": 7.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MEDP261218C00470000", "bid": 152.3, "bid_size": 4.0, "ask": 159.2, "ask_size": 3.0, "iv": 0.4892, "open_interest": 15.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0012, "vega": 0.5678, "theta": -0.151, "rho": 0.9849, "theo": 155.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.9, "last_trade_time": "2026-08-11T10:12:37", "percent_change": 0.0, "prev_day_close": 156.849998474121}, {"option": "MEDP261218P00470000", "bid": 3.3, "bid_size": 3.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.4791, "open_interest": 2.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0012, "vega": 0.5703, "theta": -0.1525, "rho": -0.1699, "theo": 8.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.78, "last_trade_time": "2026-08-07T10:20:38", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "MEDP261218C00480000", "bid": 144.0, "bid_size": 4.0, "ask": 150.9, "ask_size": 3.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0014, "vega": 0.6228, "theta": -0.1643, "rho": 0.9832, "theo": 147.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "MEDP261218P00480000", "bid": 5.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.4748, "open_interest": 1.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0014, "vega": 0.6256, "theta": -0.1659, "rho": -0.1932, "theo": 9.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.89, "last_trade_time": "2026-08-20T14:03:54", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MEDP261218C00490000", "bid": 135.0, "bid_size": 4.0, "ask": 142.5, "ask_size": 3.0, "iv": 0.4777, "open_interest": 2.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0015, "vega": 0.6781, "theta": -0.1776, "rho": 0.9793, "theo": 139.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.56, "last_trade_time": "2026-09-08T09:47:22", "percent_change": 0.0, "prev_day_close": 139.699996948242}, {"option": "MEDP261218P00490000", "bid": 6.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0015, "vega": 0.681, "theta": -0.1795, "rho": -0.218, "theo": 11.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.25, "last_trade_time": "2026-02-12T09:30:05", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MEDP261218C00500000", "bid": 127.0, "bid_size": 4.0, "ask": 134.3, "ask_size": 3.0, "iv": 0.4741, "open_interest": 9.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0016, "vega": 0.7348, "theta": -0.191, "rho": 0.9725, "theo": 130.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.2, "last_trade_time": "2026-09-15T15:45:28", "percent_change": 0.0, "prev_day_close": 131.75}, {"option": "MEDP261218P00500000", "bid": 8.0, "bid_size": 1.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.4644, "open_interest": 5.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0016, "vega": 0.7389, "theta": -0.1932, "rho": -0.246, "theo": 13.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-08T09:47:48", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MEDP261218C00510000", "bid": 119.0, "bid_size": 4.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.4705, "open_interest": 3.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0018, "vega": 0.7912, "theta": -0.2043, "rho": 0.963, "theo": 122.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-07-20T12:55:43", "percent_change": 0.0, "prev_day_close": 124.300003051758}, {"option": "MEDP261218P00510000", "bid": 10.0, "bid_size": 3.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.4576, "open_interest": 2.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0018, "vega": 0.7942, "theta": -0.2068, "rho": -0.2748, "theo": 15.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-01-12T15:19:37", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MEDP261218C00520000", "bid": 111.0, "bid_size": 9.0, "ask": 118.4, "ask_size": 9.0, "iv": 0.4625, "open_interest": 2.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0019, "vega": 0.8468, "theta": -0.2172, "rho": 0.951, "theo": 115.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.6, "last_trade_time": "2026-07-21T14:27:02", "percent_change": 0.0, "prev_day_close": 115.900001525879}, {"option": "MEDP261218P00520000", "bid": 13.5, "bid_size": 6.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.0019, "vega": 0.8527, "theta": -0.2201, "rho": -0.3062, "theo": 17.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MEDP261218C00530000", "bid": 104.0, "bid_size": 8.0, "ask": 110.9, "ask_size": 9.0, "iv": 0.4616, "open_interest": 2.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0021, "vega": 0.9015, "theta": -0.2297, "rho": 0.9357, "theo": 107.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-02-12T15:47:47", "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "MEDP261218P00530000", "bid": 15.3, "bid_size": 8.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.4574, "open_interest": 1.0, "volume": 1.0, "delta": -0.2192, "gamma": 0.0021, "vega": 0.9052, "theta": -0.2328, "rho": -0.339, "theo": 19.9289, "change": 1.4, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-18T09:32:54", "percent_change": 7.7348, "prev_day_close": 19.2000002861023}, {"option": "MEDP261218C00540000", "bid": 97.0, "bid_size": 8.0, "ask": 102.4, "ask_size": 8.0, "iv": 0.4525, "open_interest": 1.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0022, "vega": 0.9532, "theta": -0.2414, "rho": 0.9185, "theo": 100.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-08-13T14:43:03", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "MEDP261218P00540000", "bid": 18.2, "bid_size": 8.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0022, "vega": 0.9573, "theta": -0.245, "rho": -0.3731, "theo": 22.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2025-11-20T10:20:58", "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "MEDP261218C00550000", "bid": 88.9, "bid_size": 6.0, "ask": 97.5, "ask_size": 3.0, "iv": 0.4541, "open_interest": 5.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0023, "vega": 1.0028, "theta": -0.2524, "rho": 0.898, "theo": 93.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.7, "last_trade_time": "2026-09-15T15:45:28", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "MEDP261218P00550000", "bid": 21.0, "bid_size": 1.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.4551, "open_interest": 4.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0024, "vega": 1.0071, "theta": -0.2564, "rho": -0.4092, "theo": 25.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.17, "last_trade_time": "2026-08-28T09:40:55", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MEDP261218C00560000", "bid": 83.0, "bid_size": 4.0, "ask": 90.8, "ask_size": 2.0, "iv": 0.4546, "open_interest": 2.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0024, "vega": 1.0482, "theta": -0.2623, "rho": 0.8756, "theo": 87.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-08-10T15:06:26", "percent_change": 0.0, "prev_day_close": 87.1000022888184}, {"option": "MEDP261218P00560000", "bid": 25.7, "bid_size": 1.0, "ask": 32.4, "ask_size": 2.0, "iv": 0.4573, "open_interest": 925.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0025, "vega": 1.0523, "theta": -0.2668, "rho": -0.4443, "theo": 28.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-20T12:12:22", "percent_change": 0.0, "prev_day_close": 29.0500011444092}, {"option": "MEDP261218C00570000", "bid": 76.1, "bid_size": 5.0, "ask": 84.4, "ask_size": 2.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": 0.6831, "gamma": 0.0026, "vega": 1.0895, "theta": -0.2711, "rho": 0.8507, "theo": 80.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.37, "last_trade_time": "2026-08-10T15:06:26", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "MEDP261218P00570000", "bid": 28.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 3.0, "iv": 0.4511, "open_interest": 929.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0026, "vega": 1.0938, "theta": -0.2761, "rho": -0.4844, "theo": 32.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-08-28T10:49:08", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MEDP261218C00580000", "bid": 69.9, "bid_size": 5.0, "ask": 78.4, "ask_size": 2.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": 0.6558, "gamma": 0.0027, "vega": 1.126, "theta": -0.2786, "rho": 0.8236, "theo": 74.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-07-24T13:33:19", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "MEDP261218P00580000", "bid": 32.7, "bid_size": 2.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.4529, "open_interest": 6.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0027, "vega": 1.1289, "theta": -0.2842, "rho": -0.5211, "theo": 36.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.63, "last_trade_time": "2026-07-29T11:01:01", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MEDP261218C00590000", "bid": 65.0, "bid_size": 6.0, "ask": 72.8, "ask_size": 2.0, "iv": 0.4486, "open_interest": 2.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0028, "vega": 1.1567, "theta": -0.2848, "rho": 0.7952, "theo": 68.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.72, "last_trade_time": "2026-09-11T13:51:15", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "MEDP261218P00590000", "bid": 36.0, "bid_size": 3.0, "ask": 44.7, "ask_size": 3.0, "iv": 0.4468, "open_interest": 2.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0028, "vega": 1.1592, "theta": -0.2909, "rho": -0.5595, "theo": 40.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-09-11T13:52:21", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "MEDP261218C00600000", "bid": 59.1, "bid_size": 6.0, "ask": 67.3, "ask_size": 2.0, "iv": 0.4444, "open_interest": 14.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0028, "vega": 1.1819, "theta": -0.2895, "rho": 0.7644, "theo": 63.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.47, "last_trade_time": "2026-09-16T10:29:09", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "MEDP261218P00600000", "bid": 41.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.446, "open_interest": 6.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0029, "vega": 1.1834, "theta": -0.2962, "rho": -0.5973, "theo": 44.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-20T09:30:15", "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "MEDP261218C00610000", "bid": 54.0, "bid_size": 1.0, "ask": 62.3, "ask_size": 2.0, "iv": 0.4432, "open_interest": 8.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0029, "vega": 1.2006, "theta": -0.2926, "rho": 0.7331, "theo": 58.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-02T14:37:08", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "MEDP261218P00610000", "bid": 45.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.441, "open_interest": 2.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.003, "vega": 1.2006, "theta": -0.3, "rho": -0.6327, "theo": 49.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.7, "last_trade_time": "2026-07-28T14:07:07", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "MEDP261218C00620000", "bid": 49.0, "bid_size": 1.0, "ask": 57.6, "ask_size": 2.0, "iv": 0.4414, "open_interest": 8.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0029, "vega": 1.2131, "theta": -0.2943, "rho": 0.7002, "theo": 53.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.63, "last_trade_time": "2026-09-09T13:59:11", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "MEDP261218P00620000", "bid": 51.0, "bid_size": 2.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.4423, "open_interest": 1.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.003, "vega": 1.2116, "theta": -0.3024, "rho": -0.6717, "theo": 54.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.05, "last_trade_time": "2026-09-16T13:18:43", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "MEDP261218C00630000", "bid": 45.0, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.4429, "open_interest": 2.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.003, "vega": 1.2191, "theta": -0.2945, "rho": 0.6666, "theo": 48.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.36, "last_trade_time": "2026-04-22T12:12:55", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "MEDP261218P00630000", "bid": 56.0, "bid_size": 1.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0031, "vega": 1.2153, "theta": -0.3032, "rho": -0.7005, "theo": 60.191, "change": 0.0, "open": 0.0, "high": 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": "MEDP261218C00640000", "bid": 40.1, "bid_size": 1.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.4385, "open_interest": 39.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.003, "vega": 1.2188, "theta": -0.2931, "rho": 0.6329, "theo": 44.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-07-17T15:24:07", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "MEDP261218P00640000", "bid": 62.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 0.4419, "open_interest": 1.0, "volume": 0.0, "delta": -0.5252, "gamma": 0.0031, "vega": 1.2124, "theta": -0.3026, "rho": -0.7379, "theo": 65.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-07-23T09:31:17", "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "MEDP261218C00650000", "bid": 36.4, "bid_size": 1.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.438, "open_interest": 12.0, "volume": 0.0, "delta": 0.455, "gamma": 0.003, "vega": 1.2121, "theta": -0.2903, "rho": 0.5983, "theo": 40.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.57, "last_trade_time": "2026-09-09T13:58:33", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "MEDP261218P00650000", "bid": 68.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 4.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0031, "vega": 1.2028, "theta": -0.3005, "rho": -0.7632, "theo": 71.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "MEDP261218C00660000", "bid": 32.9, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.4361, "open_interest": 10.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0029, "vega": 1.1998, "theta": -0.2862, "rho": 0.5646, "theo": 36.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-07-20T11:36:26", "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MEDP261218P00660000", "bid": 74.3, "bid_size": 2.0, "ask": 82.9, "ask_size": 3.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0031, "vega": 1.1866, "theta": -0.2972, "rho": -0.7881, "theo": 78.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "MEDP261218C00680000", "bid": 26.0, "bid_size": 1.0, "ask": 34.9, "ask_size": 2.0, "iv": 0.4344, "open_interest": 29.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0028, "vega": 1.1582, "theta": -0.2743, "rho": 0.4972, "theo": 30.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-07-23T11:20:19", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "MEDP261218P00680000", "bid": 88.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.003, "vega": 1.1361, "theta": -0.2869, "rho": -0.8235, "theo": 91.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "MEDP261218C00700000", "bid": 21.6, "bid_size": 8.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.4256, "open_interest": 11.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0027, "vega": 1.0982, "theta": -0.2584, "rho": 0.4329, "theo": 24.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-09-17T14:56:00", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "MEDP261218P00700000", "bid": 102.2, "bid_size": 4.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0029, "vega": 1.0647, "theta": -0.2727, "rho": -0.8515, "theo": 106.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.599998474121}, {"option": "MEDP261218C00720000", "bid": 15.2, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.4254, "open_interest": 3.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0025, "vega": 1.0247, "theta": -0.2395, "rho": 0.3734, "theo": 19.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.22, "last_trade_time": "2026-09-16T10:29:09", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MEDP261218P00720000", "bid": 118.3, "bid_size": 5.0, "ask": 126.2, "ask_size": 4.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0027, "vega": 0.976, "theta": -0.2555, "rho": -0.8589, "theo": 121.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "MEDP261218C00740000", "bid": 11.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.4215, "open_interest": 7.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0023, "vega": 0.9415, "theta": -0.2188, "rho": 0.3187, "theo": 15.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-01T15:09:08", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MEDP261218P00740000", "bid": 134.0, "bid_size": 4.0, "ask": 143.0, "ask_size": 4.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7875, "gamma": 0.0025, "vega": 0.8748, "theta": -0.2364, "rho": -0.8383, "theo": 137.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MEDP261218C00750000", "bid": 9.3, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.4216, "open_interest": 4.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0022, "vega": 0.8977, "theta": -0.2082, "rho": 0.2933, "theo": 14.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-02T13:31:38", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MEDP261218P00750000", "bid": 142.4, "bid_size": 4.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0024, "vega": 0.8222, "theta": -0.2266, "rho": -0.8279, "theo": 146.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "MEDP261218C00760000", "bid": 8.0, "bid_size": 3.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0021, "vega": 0.8528, "theta": -0.1974, "rho": 0.2693, "theo": 12.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7499995231628}, {"option": "MEDP261218P00760000", "bid": 151.0, "bid_size": 4.0, "ask": 159.8, "ask_size": 3.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.0023, "vega": 0.7674, "theta": -0.2167, "rho": -0.8006, "theo": 155.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "MEDP261218C00770000", "bid": 6.7, "bid_size": 1.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.002, "vega": 0.8086, "theta": -0.1866, "rho": 0.2473, "theo": 11.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MEDP261218P00770000", "bid": 159.7, "bid_size": 4.0, "ask": 168.3, "ask_size": 3.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0022, "vega": 0.7104, "theta": -0.2066, "rho": -0.7759, "theo": 163.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "MEDP261218C00780000", "bid": 5.4, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0019, "vega": 0.7638, "theta": -0.1759, "rho": 0.2262, "theo": 10.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MEDP261218P00780000", "bid": 168.6, "bid_size": 4.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0021, "vega": 0.653, "theta": -0.197, "rho": -0.7354, "theo": 172.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "MEDP261218C00790000", "bid": 4.8, "bid_size": 2.0, "ask": 12.9, "ask_size": 2.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0018, "vega": 0.7194, "theta": -0.1654, "rho": 0.2067, "theo": 9.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MEDP261218P00790000", "bid": 177.4, "bid_size": 4.0, "ask": 185.9, "ask_size": 4.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.002, "vega": 0.5976, "theta": -0.1881, "rho": -0.7006, "theo": 181.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.400001525879}, {"option": "MEDP261218C00800000", "bid": 3.2, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.4158, "open_interest": 3.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0017, "vega": 0.6767, "theta": -0.1551, "rho": 0.1888, "theo": 8.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-04-22T11:32:46", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MEDP261218P00800000", "bid": 187.0, "bid_size": 4.0, "ask": 195.2, "ask_size": 4.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0019, "vega": 0.5392, "theta": -0.1788, "rho": -0.6629, "theo": 190.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.349998474121}, {"option": "MEDP261218C00810000", "bid": 2.05, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1249, "gamma": 0.0016, "vega": 0.6344, "theta": -0.1452, "rho": 0.172, "theo": 7.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499978542328}, {"option": "MEDP261218P00810000", "bid": 196.0, "bid_size": 4.0, "ask": 204.5, "ask_size": 3.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0018, "vega": 0.4811, "theta": -0.1692, "rho": -0.5884, "theo": 200.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "MEDP261218C00820000", "bid": 1.45, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.4137, "open_interest": 1.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0015, "vega": 0.5932, "theta": -0.1356, "rho": 0.1564, "theo": 6.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.97, "last_trade_time": "2026-07-28T10:48:38", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "MEDP261218P00820000", "bid": 205.5, "bid_size": 4.0, "ask": 213.3, "ask_size": 3.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0017, "vega": 0.4246, "theta": -0.1611, "rho": -0.5499, "theo": 209.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.199996948242}, {"option": "MEDP261218C00830000", "bid": 1.65, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0014, "vega": 0.5542, "theta": -0.1264, "rho": 0.1424, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "MEDP261218P00830000", "bid": 215.0, "bid_size": 4.0, "ask": 222.6, "ask_size": 4.0, "iv": 0.4128, "open_interest": 1.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0016, "vega": 0.3714, "theta": -0.1532, "rho": -0.486, "theo": 219.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.7, "last_trade_time": "2026-07-23T09:30:07", "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "MEDP261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.0013, "vega": 0.5166, "theta": -0.1176, "rho": 0.1292, "theo": 5.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499998807907}, {"option": "MEDP261218P00840000", "bid": 224.6, "bid_size": 4.0, "ask": 232.2, "ask_size": 4.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0015, "vega": 0.3141, "theta": -0.1488, "rho": -0.4133, "theo": 228.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 211.2, "last_trade_time": "2026-07-23T09:30:07", "percent_change": 0.0, "prev_day_close": 227.200004577637}, {"option": "MEDP261218C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0012, "vega": 0.4801, "theta": -0.1092, "rho": 0.1171, "theo": 4.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MEDP261218P00850000", "bid": 234.3, "bid_size": 3.0, "ask": 241.9, "ask_size": 3.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0014, "vega": 0.2562, "theta": -0.1382, "rho": -0.3457, "theo": 238.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-07-23T09:30:07", "percent_change": 0.0, "prev_day_close": 237.25}, {"option": "MEDP261218C00860000", "bid": 0.05, "bid_size": 2.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0011, "vega": 0.4461, "theta": -0.1013, "rho": 0.1062, "theo": 4.0401, "change": 0.0, "open": 0.0, "high": 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": "MEDP261218P00860000", "bid": 244.3, "bid_size": 3.0, "ask": 251.7, "ask_size": 3.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0012, "vega": 0.2167, "theta": -0.1248, "rho": -0.2932, "theo": 248.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.4, "last_trade_time": "2026-07-23T09:30:14", "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "MEDP261218C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.001, "vega": 0.414, "theta": -0.0938, "rho": 0.0963, "theo": 3.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MEDP261218P00870000", "bid": 254.0, "bid_size": 3.0, "ask": 261.6, "ask_size": 3.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0011, "vega": 0.164, "theta": -0.1064, "rho": -0.203, "theo": 258.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.6, "last_trade_time": "2026-07-23T09:30:06", "percent_change": 0.0, "prev_day_close": 256.149993896484}, {"option": "MEDP261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0009, "vega": 0.3831, "theta": -0.0867, "rho": 0.087, "theo": 3.1962, "change": 0.0, "open": 0.0, "high": 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": "MEDP261218P00880000", "bid": 264.0, "bid_size": 3.0, "ask": 271.6, "ask_size": 3.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0009, "vega": 0.1183, "theta": -0.0863, "rho": -0.1636, "theo": 267.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.0, "last_trade_time": "2026-07-23T09:31:17", "percent_change": 0.0, "prev_day_close": 266.199996948242}, {"option": "MEDP261218C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0009, "vega": 0.3541, "theta": -0.0801, "rho": 0.0787, "theo": 2.8432, "change": 0.0, "open": 0.0, "high": 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": "MEDP261218P00890000", "bid": 273.7, "bid_size": 1.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0007, "vega": 0.0922, "theta": -0.0663, "rho": -0.1332, "theo": 277.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 255.8, "last_trade_time": "2026-07-23T09:30:06", "percent_change": 0.0, "prev_day_close": 275.899993896484}, {"option": "MEDP261218C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.4666, "open_interest": 3.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0008, "vega": 0.3275, "theta": -0.0739, "rho": 0.0712, "theo": 2.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MEDP261218P00900000", "bid": 283.7, "bid_size": 1.0, "ask": 292.0, "ask_size": 3.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0006, "vega": 0.0705, "theta": -0.0483, "rho": -0.0522, "theo": 287.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.0, "last_trade_time": "2026-07-23T09:30:06", "percent_change": 0.0, "prev_day_close": 285.899993896484}, {"option": "MEDP261218C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5135, "open_interest": 3.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0007, "vega": 0.2784, "theta": -0.0628, "rho": 0.058, "theo": 2.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-07-28T10:48:38", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MEDP261218P00920000", "bid": 304.0, "bid_size": 3.0, "ask": 311.6, "ask_size": 3.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0003, "vega": 0.0226, "theta": -0.0142, "rho": -0.0258, "theo": 307.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.7, "last_trade_time": "2026-07-23T09:30:06", "percent_change": 0.0, "prev_day_close": 305.699996948242}, {"option": "MEDP261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.5043, "open_interest": 0.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0006, "vega": 0.2368, "theta": -0.0532, "rho": 0.0475, "theo": 1.5905, "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": 1.27499997615814}, {"option": "MEDP261218P00940000", "bid": 324.0, "bid_size": 3.0, "ask": 331.6, "ask_size": 3.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0092, "theta": 0.0, "rho": 0.0, "theo": 327.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.299987792969}, {"option": "MEDP261218C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0005, "vega": 0.2, "theta": -0.0449, "rho": 0.0386, "theo": 1.2619, "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": 3.25}, {"option": "MEDP261218P00960000", "bid": 344.0, "bid_size": 3.0, "ask": 351.6, "ask_size": 3.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 347.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.199996948242}, {"option": "MEDP270115C00200000", "bid": 411.3, "bid_size": 3.0, "ask": 418.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0044, "theta": -0.001, "rho": 0.6516, "theo": 415.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.75}, {"option": "MEDP270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 3.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0044, "theta": -0.001, "rho": -0.0007, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "MEDP270115C00210000", "bid": 401.5, "bid_size": 3.0, "ask": 409.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.006, "theta": -0.0014, "rho": 0.684, "theo": 405.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 406.900009155273}, {"option": "MEDP270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.0877, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.006, "theta": -0.0014, "rho": -0.001, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-23T14:45:37", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP270115C00220000", "bid": 391.6, "bid_size": 3.0, "ask": 399.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0081, "theta": -0.0018, "rho": 0.7162, "theo": 395.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.050003051758}, {"option": "MEDP270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0081, "theta": -0.0018, "rho": -0.0013, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP270115C00230000", "bid": 381.8, "bid_size": 3.0, "ask": 389.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0107, "theta": -0.0024, "rho": 0.7484, "theo": 385.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.25}, {"option": "MEDP270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 3.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0108, "theta": -0.0024, "rho": -0.0018, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP270115C00240000", "bid": 372.0, "bid_size": 3.0, "ask": 379.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0141, "theta": -0.0031, "rho": 0.7803, "theo": 375.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.449996948242}, {"option": "MEDP270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0142, "theta": -0.0032, "rho": -0.0024, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEDP270115C00250000", "bid": 362.2, "bid_size": 3.0, "ask": 369.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0183, "theta": -0.004, "rho": 0.8121, "theo": 366.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.699996948242}, {"option": "MEDP270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0184, "theta": -0.004, "rho": -0.0032, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MEDP270115C00260000", "bid": 352.4, "bid_size": 3.0, "ask": 359.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0236, "theta": -0.0051, "rho": 0.8436, "theo": 356.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.75}, {"option": "MEDP270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 4.0, "iv": 0.9344, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0238, "theta": -0.0052, "rho": -0.0043, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MEDP270115C00270000", "bid": 342.0, "bid_size": 1.0, "ask": 350.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.03, "theta": -0.0065, "rho": 0.8748, "theo": 346.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.100006103516}, {"option": "MEDP270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.03, "theta": -0.0065, "rho": -0.0056, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MEDP270115C00280000", "bid": 332.0, "bid_size": 1.0, "ask": 340.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0, "vega": 0.0378, "theta": -0.0081, "rho": 0.9057, "theo": 336.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.25}, {"option": "MEDP270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0381, "theta": -0.0081, "rho": -0.0073, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MEDP270115C00290000", "bid": 322.0, "bid_size": 1.0, "ask": 330.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0472, "theta": -0.01, "rho": 0.9362, "theo": 326.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 181.98, "last_trade_time": "2026-06-17T15:54:36", "percent_change": 0.0, "prev_day_close": 328.349990844727}, {"option": "MEDP270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0473, "theta": -0.0101, "rho": -0.0094, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEDP270115C00300000", "bid": 312.0, "bid_size": 1.0, "ask": 320.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0584, "theta": -0.0123, "rho": 0.9661, "theo": 317.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.0, "last_trade_time": "2026-06-17T15:46:37", "percent_change": 0.0, "prev_day_close": 318.699996948242}, {"option": "MEDP270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 6.1, "ask_size": 4.0, "iv": 0.7408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0588, "theta": -0.0124, "rho": -0.0119, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MEDP270115C00310000", "bid": 302.0, "bid_size": 1.0, "ask": 310.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0717, "theta": -0.015, "rho": 0.9954, "theo": 307.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.949996948242}, {"option": "MEDP270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.7157, "open_interest": 18.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0719, "theta": -0.0151, "rho": -0.015, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-07-23T10:39:52", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MEDP270115C00320000", "bid": 293.0, "bid_size": 1.0, "ask": 301.4, "ask_size": 3.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0001, "vega": 0.0871, "theta": -0.0181, "rho": 1.024, "theo": 297.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.300003051758}, {"option": "MEDP270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0875, "theta": -0.0182, "rho": -0.0189, "theo": 0.5905, "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": 4.0}, {"option": "MEDP270115C00330000", "bid": 283.0, "bid_size": 1.0, "ask": 291.7, "ask_size": 3.0, "iv": 0.4233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.1054, "theta": -0.0217, "rho": 1.0517, "theo": 288.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.550003051758}, {"option": "MEDP270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.1059, "theta": -0.0219, "rho": -0.0235, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MEDP270115C00340000", "bid": 274.0, "bid_size": 1.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.4385, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.126, "theta": -0.0258, "rho": 1.0785, "theo": 278.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.17, "last_trade_time": "2026-04-28T13:04:08", "percent_change": 0.0, "prev_day_close": 279.900009155273}, {"option": "MEDP270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0002, "vega": 0.1265, "theta": -0.026, "rho": -0.029, "theo": 0.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MEDP270115C00350000", "bid": 264.0, "bid_size": 1.0, "ask": 272.4, "ask_size": 3.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.15, "theta": -0.0305, "rho": 1.1041, "theo": 268.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.300003051758}, {"option": "MEDP270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0002, "vega": 0.151, "theta": -0.0307, "rho": -0.0356, "theo": 1.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-04-27T09:54:36", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MEDP270115C00360000", "bid": 255.2, "bid_size": 4.0, "ask": 262.6, "ask_size": 4.0, "iv": 0.487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0003, "vega": 0.1768, "theta": -0.0357, "rho": 1.1285, "theo": 259.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.05, "last_trade_time": "2026-05-07T15:04:39", "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "MEDP270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0003, "vega": 0.1774, "theta": -0.036, "rho": -0.0432, "theo": 1.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-06-24T10:29:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MEDP270115C00370000", "bid": 245.6, "bid_size": 4.0, "ask": 253.2, "ask_size": 4.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0003, "vega": 0.207, "theta": -0.0416, "rho": 1.1515, "theo": 249.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.899993896484}, {"option": "MEDP270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0003, "vega": 0.209, "theta": -0.0419, "rho": -0.0523, "theo": 1.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "MEDP270115C00380000", "bid": 237.0, "bid_size": 4.0, "ask": 243.7, "ask_size": 4.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0004, "vega": 0.2408, "theta": -0.0481, "rho": 1.1728, "theo": 240.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.400001525879}, {"option": "MEDP270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 6.8, "ask_size": 4.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0004, "vega": 0.2418, "theta": -0.0485, "rho": -0.0626, "theo": 2.1666, "change": 0.0, "open": 0.0, "high": 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": "MEDP270115C00390000", "bid": 226.7, "bid_size": 4.0, "ask": 234.1, "ask_size": 4.0, "iv": 0.4736, "open_interest": 2.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0005, "vega": 0.2777, "theta": -0.0552, "rho": 1.1925, "theo": 230.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.1, "last_trade_time": "2026-08-25T15:55:00", "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "MEDP270115P00390000", "bid": 0.05, "bid_size": 6.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.5295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0005, "vega": 0.2796, "theta": -0.0557, "rho": -0.0748, "theo": 2.6311, "change": 0.0, "open": 0.0, "high": 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": "MEDP270115C00400000", "bid": 217.4, "bid_size": 4.0, "ask": 224.9, "ask_size": 4.0, "iv": 0.4733, "open_interest": 3.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0005, "vega": 0.3188, "theta": -0.0629, "rho": 1.21, "theo": 221.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.9, "last_trade_time": "2026-08-25T15:55:00", "percent_change": 0.0, "prev_day_close": 222.600006103516}, {"option": "MEDP270115P00400000", "bid": 0.65, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.5235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0005, "vega": 0.3205, "theta": -0.0635, "rho": -0.0882, "theo": 3.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-06-24T09:35:26", "percent_change": 0.0, "prev_day_close": 4.00000009685755}, {"option": "MEDP270115C00410000", "bid": 208.1, "bid_size": 4.0, "ask": 215.5, "ask_size": 4.0, "iv": 0.4666, "open_interest": 2.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0006, "vega": 0.3625, "theta": -0.0712, "rho": 1.2256, "theo": 212.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.1, "last_trade_time": "2026-08-25T15:55:00", "percent_change": 0.0, "prev_day_close": 213.650001525879}, {"option": "MEDP270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0006, "vega": 0.3644, "theta": -0.0719, "rho": -0.1041, "theo": 3.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999990537763}, {"option": "MEDP270115C00420000", "bid": 199.0, "bid_size": 4.0, "ask": 206.5, "ask_size": 4.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0007, "vega": 0.4103, "theta": -0.0801, "rho": 1.2388, "theo": 203.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.349998474121}, {"option": "MEDP270115P00420000", "bid": 0.3, "bid_size": 4.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0007, "vega": 0.4136, "theta": -0.0809, "rho": -0.1218, "theo": 4.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "MEDP270115C00430000", "bid": 190.0, "bid_size": 4.0, "ask": 197.6, "ask_size": 4.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0008, "vega": 0.4609, "theta": -0.0895, "rho": 1.2495, "theo": 194.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.51, "last_trade_time": "2026-05-07T10:10:37", "percent_change": 0.0, "prev_day_close": 195.400001525879}, {"option": "MEDP270115P00430000", "bid": 1.1, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0008, "vega": 0.4633, "theta": -0.0905, "rho": -0.1413, "theo": 5.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.76, "last_trade_time": "2026-05-07T10:10:37", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "MEDP270115C00440000", "bid": 181.0, "bid_size": 4.0, "ask": 188.6, "ask_size": 4.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0009, "vega": 0.5144, "theta": -0.0994, "rho": 1.2578, "theo": 185.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.5}, {"option": "MEDP270115P00440000", "bid": 2.0, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0009, "vega": 0.5194, "theta": -0.1006, "rho": -0.1636, "theo": 6.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-07-23T09:33:40", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MEDP270115C00450000", "bid": 173.0, "bid_size": 4.0, "ask": 179.9, "ask_size": 4.0, "iv": 0.4638, "open_interest": 10.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.001, "vega": 0.5709, "theta": -0.1097, "rho": 1.263, "theo": 176.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.29, "last_trade_time": "2026-08-13T11:55:26", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "MEDP270115P00450000", "bid": 4.0, "bid_size": 4.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.4712, "open_interest": 4.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.001, "vega": 0.5741, "theta": -0.1111, "rho": -0.1871, "theo": 7.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.46, "last_trade_time": "2026-06-01T12:22:43", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MEDP270115C00460000", "bid": 165.0, "bid_size": 4.0, "ask": 171.0, "ask_size": 4.0, "iv": 0.4628, "open_interest": 11.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0011, "vega": 0.6287, "theta": -0.1203, "rho": 1.2658, "theo": 167.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.29, "last_trade_time": "2026-08-13T11:55:26", "percent_change": 0.0, "prev_day_close": 168.949996948242}, {"option": "MEDP270115P00460000", "bid": 5.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0011, "vega": 0.6329, "theta": -0.1219, "rho": -0.2145, "theo": 8.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.09, "last_trade_time": "2026-06-01T12:22:43", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MEDP270115C00470000", "bid": 156.0, "bid_size": 4.0, "ask": 162.5, "ask_size": 6.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0012, "vega": 0.6893, "theta": -0.1312, "rho": 1.2652, "theo": 159.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.150001525879}, {"option": "MEDP270115P00470000", "bid": 6.0, "bid_size": 4.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.4621, "open_interest": 5.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0012, "vega": 0.6943, "theta": -0.133, "rho": -0.2421, "theo": 10.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-07-08T13:40:21", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MEDP270115C00480000", "bid": 147.0, "bid_size": 4.0, "ask": 154.7, "ask_size": 4.0, "iv": 0.45, "open_interest": 1.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0013, "vega": 0.7502, "theta": -0.1422, "rho": 1.2618, "theo": 151.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.65, "last_trade_time": "2026-08-28T15:55:11", "percent_change": 0.0, "prev_day_close": 152.050003051758}, {"option": "MEDP270115P00480000", "bid": 8.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0014, "vega": 0.7547, "theta": -0.1443, "rho": -0.274, "theo": 11.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MEDP270115C00490000", "bid": 139.0, "bid_size": 4.0, "ask": 146.6, "ask_size": 4.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0014, "vega": 0.8119, "theta": -0.1532, "rho": 1.2554, "theo": 143.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.08, "last_trade_time": "2026-07-08T13:17:57", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "MEDP270115P00490000", "bid": 10.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0015, "vega": 0.8193, "theta": -0.1556, "rho": -0.3085, "theo": 13.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MEDP270115C00500000", "bid": 131.0, "bid_size": 4.0, "ask": 138.8, "ask_size": 4.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0016, "vega": 0.874, "theta": -0.1641, "rho": 1.2454, "theo": 135.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "MEDP270115P00500000", "bid": 12.0, "bid_size": 4.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0016, "vega": 0.8794, "theta": -0.1668, "rho": -0.3427, "theo": 15.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-06-30T09:30:05", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MEDP270115C00510000", "bid": 125.0, "bid_size": 5.0, "ask": 131.2, "ask_size": 9.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0017, "vega": 0.9344, "theta": -0.1748, "rho": 1.2331, "theo": 127.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-07-21T10:52:05", "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "MEDP270115P00510000", "bid": 14.8, "bid_size": 9.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0017, "vega": 0.941, "theta": -0.1778, "rho": -0.3813, "theo": 17.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "MEDP270115C00520000", "bid": 116.0, "bid_size": 4.0, "ask": 122.7, "ask_size": 8.0, "iv": 0.4354, "open_interest": 6.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0018, "vega": 0.9946, "theta": -0.1851, "rho": 1.2169, "theo": 120.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.1, "last_trade_time": "2026-07-23T09:30:15", "percent_change": 0.0, "prev_day_close": 121.25}, {"option": "MEDP270115P00520000", "bid": 17.3, "bid_size": 9.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.4383, "open_interest": 1.0, "volume": 1.0, "delta": -0.2068, "gamma": 0.0018, "vega": 1.0012, "theta": -0.1885, "rho": -0.4191, "theo": 20.3606, "change": 0.8, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T14:11:51", "percent_change": 4.06091, "prev_day_close": 19.5500001907349}, {"option": "MEDP270115C00530000", "bid": 110.0, "bid_size": 8.0, "ask": 115.7, "ask_size": 9.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0019, "vega": 1.0518, "theta": -0.195, "rho": 1.1983, "theo": 113.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "MEDP270115P00530000", "bid": 20.0, "bid_size": 6.0, "ask": 26.9, "ask_size": 8.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.002, "vega": 1.0579, "theta": -0.1988, "rho": -0.4622, "theo": 23.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MEDP270115C00540000", "bid": 102.3, "bid_size": 6.0, "ask": 109.9, "ask_size": 5.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.7531, "gamma": 0.002, "vega": 1.1065, "theta": -0.2043, "rho": 1.1769, "theo": 106.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.01, "last_trade_time": "2026-07-23T10:17:53", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "MEDP270115P00540000", "bid": 22.0, "bid_size": 5.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0021, "vega": 1.1149, "theta": -0.2086, "rho": -0.5053, "theo": 25.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MEDP270115C00550000", "bid": 95.0, "bid_size": 6.0, "ask": 103.7, "ask_size": 4.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0022, "vega": 1.1583, "theta": -0.2129, "rho": 1.1521, "theo": 99.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-09-15T15:50:00", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "MEDP270115P00550000", "bid": 26.0, "bid_size": 4.0, "ask": 33.9, "ask_size": 4.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.2739, "gamma": 0.0022, "vega": 1.1645, "theta": -0.2177, "rho": -0.548, "theo": 29.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "MEDP270115C00560000", "bid": 89.0, "bid_size": 6.0, "ask": 97.3, "ask_size": 4.0, "iv": 0.4371, "open_interest": 1.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0022, "vega": 1.2054, "theta": -0.2208, "rho": 1.1258, "theo": 93.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.1, "last_trade_time": "2026-07-29T15:53:45", "percent_change": 0.0, "prev_day_close": 93.5999984741211}, {"option": "MEDP270115P00560000", "bid": 29.0, "bid_size": 4.0, "ask": 37.4, "ask_size": 4.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0023, "vega": 1.2114, "theta": -0.226, "rho": -0.5941, "theo": 32.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "MEDP270115C00570000", "bid": 83.0, "bid_size": 4.0, "ask": 89.6, "ask_size": 6.0, "iv": 0.4297, "open_interest": 11.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0023, "vega": 1.2487, "theta": -0.2278, "rho": 1.0962, "theo": 86.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-09-15T15:50:00", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "MEDP270115P00570000", "bid": 33.0, "bid_size": 4.0, "ask": 41.1, "ask_size": 4.0, "iv": 0.4393, "open_interest": 1.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0024, "vega": 1.2547, "theta": -0.2336, "rho": -0.6362, "theo": 36.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.45, "last_trade_time": "2026-08-20T12:39:57", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MEDP270115C00580000", "bid": 77.0, "bid_size": 6.0, "ask": 85.2, "ask_size": 6.0, "iv": 0.4334, "open_interest": 10.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0024, "vega": 1.2867, "theta": -0.2338, "rho": 1.0648, "theo": 80.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.18, "last_trade_time": "2026-08-04T15:39:42", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "MEDP270115P00580000", "bid": 37.0, "bid_size": 4.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.4354, "open_interest": 2.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0025, "vega": 1.2914, "theta": -0.2402, "rho": -0.6849, "theo": 40.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-08-19T15:56:40", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "MEDP270115C00590000", "bid": 71.1, "bid_size": 5.0, "ask": 79.6, "ask_size": 6.0, "iv": 0.4308, "open_interest": 2.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0025, "vega": 1.3192, "theta": -0.2388, "rho": 1.032, "theo": 75.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-07-21T10:19:19", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "MEDP270115P00590000", "bid": 41.0, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.4347, "open_interest": 1.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0026, "vega": 1.3241, "theta": -0.2458, "rho": -0.7325, "theo": 44.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-08-19T15:56:40", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MEDP270115C00600000", "bid": 66.0, "bid_size": 6.0, "ask": 73.4, "ask_size": 6.0, "iv": 0.427, "open_interest": 3.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0026, "vega": 1.3465, "theta": -0.2428, "rho": 0.9964, "theo": 69.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.15, "last_trade_time": "2026-08-18T10:56:35", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MEDP270115P00600000", "bid": 46.0, "bid_size": 6.0, "ask": 54.1, "ask_size": 6.0, "iv": 0.4346, "open_interest": 3.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.0026, "vega": 1.3485, "theta": -0.2505, "rho": -0.7714, "theo": 49.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.38, "last_trade_time": "2026-08-14T10:00:24", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "MEDP270115C00610000", "bid": 61.0, "bid_size": 6.0, "ask": 68.8, "ask_size": 6.0, "iv": 0.4276, "open_interest": 2.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0026, "vega": 1.3677, "theta": -0.2458, "rho": 0.9606, "theo": 64.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.57, "last_trade_time": "2026-09-09T11:35:00", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "MEDP270115P00610000", "bid": 51.0, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.4327, "open_interest": 2.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0027, "vega": 1.3681, "theta": -0.2541, "rho": -0.8181, "theo": 54.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.5, "last_trade_time": "2026-08-12T10:47:31", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "MEDP270115C00620000", "bid": 57.0, "bid_size": 1.0, "ask": 64.1, "ask_size": 4.0, "iv": 0.4296, "open_interest": 1.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0026, "vega": 1.3829, "theta": -0.2476, "rho": 0.9231, "theo": 59.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-08-19T15:56:29", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "MEDP270115P00620000", "bid": 56.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 9.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.0027, "vega": 1.3805, "theta": -0.2566, "rho": -0.8556, "theo": 59.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "MEDP270115C00640000", "bid": 48.0, "bid_size": 6.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0027, "vega": 1.3955, "theta": -0.2481, "rho": 0.8461, "theo": 51.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-09-09T11:35:00", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "MEDP270115P00640000", "bid": 67.0, "bid_size": 4.0, "ask": 74.2, "ask_size": 2.0, "iv": 0.4251, "open_interest": 3.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0028, "vega": 1.3875, "theta": -0.2586, "rho": -0.9377, "theo": 70.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-07-23T10:20:37", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "MEDP270115C00660000", "bid": 40.0, "bid_size": 6.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0027, "vega": 1.3845, "theta": -0.2445, "rho": 0.7669, "theo": 43.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "MEDP270115P00660000", "bid": 79.0, "bid_size": 9.0, "ask": 87.2, "ask_size": 6.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.5645, "gamma": 0.0028, "vega": 1.3684, "theta": -0.2566, "rho": -1.0025, "theo": 82.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "MEDP270115C00680000", "bid": 33.0, "bid_size": 6.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.4003, "gamma": 0.0026, "vega": 1.3522, "theta": -0.2372, "rho": 0.6889, "theo": 36.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "MEDP270115P00680000", "bid": 92.0, "bid_size": 4.0, "ask": 100.3, "ask_size": 5.0, "iv": 0.4217, "open_interest": 1.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0028, "vega": 1.323, "theta": -0.251, "rho": -1.0467, "theo": 95.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-08-28T12:52:06", "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "MEDP270115C00700000", "bid": 27.0, "bid_size": 6.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.417, "open_interest": 3.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.0026, "vega": 1.3016, "theta": -0.2268, "rho": 0.6134, "theo": 30.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.55, "last_trade_time": "2026-09-15T13:41:14", "percent_change": 0.0, "prev_day_close": 29.6999988555908}, {"option": "MEDP270115P00700000", "bid": 107.0, "bid_size": 5.0, "ask": 114.5, "ask_size": 4.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0027, "vega": 1.2574, "theta": -0.2424, "rho": -1.0847, "theo": 109.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.550003051758}, {"option": "MEDP270115C00720000", "bid": 21.0, "bid_size": 5.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0024, "vega": 1.2349, "theta": -0.2139, "rho": 0.5406, "theo": 25.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "MEDP270115P00720000", "bid": 122.0, "bid_size": 4.0, "ask": 129.5, "ask_size": 3.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0026, "vega": 1.1753, "theta": -0.2314, "rho": -1.0949, "theo": 124.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "MEDP270115C00740000", "bid": 17.4, "bid_size": 6.0, "ask": 24.7, "ask_size": 4.0, "iv": 0.4135, "open_interest": 1.0, "volume": 0.0, "delta": 0.2689, "gamma": 0.0023, "vega": 1.157, "theta": -0.1992, "rho": 0.4727, "theo": 20.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-08-20T12:14:59", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MEDP270115P00740000", "bid": 137.0, "bid_size": 6.0, "ask": 145.6, "ask_size": 6.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7584, "gamma": 0.0025, "vega": 1.0737, "theta": -0.2184, "rho": -1.0754, "theo": 140.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "MEDP270115C00760000", "bid": 13.8, "bid_size": 6.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0021, "vega": 1.0717, "theta": -0.1833, "rho": 0.4106, "theo": 17.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MEDP270115P00760000", "bid": 154.0, "bid_size": 4.0, "ask": 161.9, "ask_size": 4.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0024, "vega": 0.9603, "theta": -0.2045, "rho": -1.0425, "theo": 157.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "MEDP270115C00780000", "bid": 10.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.4087, "open_interest": 13.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0019, "vega": 0.9807, "theta": -0.1669, "rho": 0.3533, "theo": 14.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-17T11:44:52", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "MEDP270115P00780000", "bid": 171.0, "bid_size": 4.0, "ask": 179.0, "ask_size": 6.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0022, "vega": 0.8418, "theta": -0.1895, "rho": -0.9813, "theo": 174.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.299995422363}, {"option": "MEDP270115C00800000", "bid": 7.0, "bid_size": 4.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.4047, "open_interest": 20.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0018, "vega": 0.8895, "theta": -0.1504, "rho": 0.3025, "theo": 11.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T12:49:04", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MEDP270115P00800000", "bid": 189.0, "bid_size": 4.0, "ask": 196.8, "ask_size": 4.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.002, "vega": 0.7147, "theta": -0.1749, "rho": -0.8983, "theo": 192.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.350006103516}, {"option": "MEDP270115C00820000", "bid": 5.0, "bid_size": 5.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.4041, "open_interest": 2.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0016, "vega": 0.7987, "theta": -0.1343, "rho": 0.2574, "theo": 9.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-07-23T09:50:55", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "MEDP270115P00820000", "bid": 207.0, "bid_size": 4.0, "ask": 215.0, "ask_size": 4.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0019, "vega": 0.5803, "theta": -0.161, "rho": -0.7509, "theo": 210.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "MEDP270115C00840000", "bid": 3.0, "bid_size": 4.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.401, "open_interest": 2.0, "volume": 0.0, "delta": 0.1213, "gamma": 0.0014, "vega": 0.7111, "theta": -0.119, "rho": 0.2175, "theo": 7.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-11T10:11:56", "percent_change": 0.0, "prev_day_close": 6.89999997615814}, {"option": "MEDP270115P00840000", "bid": 225.5, "bid_size": 4.0, "ask": 233.2, "ask_size": 4.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0018, "vega": 0.4519, "theta": -0.1495, "rho": -0.5885, "theo": 229.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.650001525879}, {"option": "MEDP270115C00860000", "bid": 2.0, "bid_size": 4.0, "ask": 9.8, "ask_size": 6.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0012, "vega": 0.6289, "theta": -0.1046, "rho": 0.1833, "theo": 6.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MEDP270115P00860000", "bid": 244.7, "bid_size": 4.0, "ask": 252.3, "ask_size": 4.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0015, "vega": 0.31, "theta": -0.1374, "rho": -0.4182, "theo": 248.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.049995422363}, {"option": "MEDP270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0011, "vega": 0.5514, "theta": -0.0913, "rho": 0.1533, "theo": 4.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8499998152256}, {"option": "MEDP270115P00880000", "bid": 264.2, "bid_size": 3.0, "ask": 271.8, "ask_size": 3.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0012, "vega": 0.1914, "theta": -0.1168, "rho": -0.2829, "theo": 268.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.400009155273}, {"option": "MEDP270115C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.4035, "open_interest": 4.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.001, "vega": 0.4814, "theta": -0.0792, "rho": 0.1282, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T14:51:04", "percent_change": 0.0, "prev_day_close": 3.94999990612268}, {"option": "MEDP270115P00900000", "bid": 284.0, "bid_size": 3.0, "ask": 291.6, "ask_size": 3.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0008, "vega": 0.0857, "theta": -0.0624, "rho": -0.1148, "theo": 287.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.149993896484}, {"option": "MEDP270115C00920000", "bid": 0.0, "bid_size": 0.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0008, "vega": 0.417, "theta": -0.0684, "rho": 0.1064, "theo": 3.1923, "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": 3.77500000037253}, {"option": "MEDP270115P00920000", "bid": 303.7, "bid_size": 1.0, "ask": 312.0, "ask_size": 3.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0004, "vega": 0.0396, "theta": -0.0125, "rho": -0.0542, "theo": 307.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "MEDP270115C00940000", "bid": 0.2, "bid_size": 6.0, "ask": 8.7, "ask_size": 4.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0007, "vega": 0.3603, "theta": -0.0587, "rho": 0.0883, "theo": 2.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000004917383}, {"option": "MEDP270115P00940000", "bid": 324.0, "bid_size": 3.0, "ask": 331.6, "ask_size": 3.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0, "theo": 327.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.549987792969}, {"option": "MEDP270115C00960000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0006, "vega": 0.3096, "theta": -0.0503, "rho": 0.0731, "theo": 2.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MEDP270115P00960000", "bid": 344.0, "bid_size": 3.0, "ask": 351.6, "ask_size": 3.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 347.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.099990844727}, {"option": "MEDP270319C00210000", "bid": 403.3, "bid_size": 3.0, "ask": 410.9, "ask_size": 3.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0394, "theta": 0.0, "rho": 1.0119, "theo": 406.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.75}, {"option": "MEDP270319P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0398, "theta": -0.0062, "rho": -0.0096, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MEDP270319C00220000", "bid": 393.6, "bid_size": 3.0, "ask": 401.2, "ask_size": 3.0, "iv": 0.6469, "open_interest": 2.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.0488, "theta": 0.0, "rho": 1.0579, "theo": 397.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.8, "last_trade_time": "2026-06-23T09:30:16", "percent_change": 0.0, "prev_day_close": 399.050003051758}, {"option": "MEDP270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.8592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0491, "theta": -0.0076, "rho": -0.0122, "theo": 0.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T11:24:20", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MEDP270319C00230000", "bid": 383.9, "bid_size": 3.0, "ask": 391.5, "ask_size": 3.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0596, "theta": 0.0, "rho": 1.1034, "theo": 387.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.600006103516}, {"option": "MEDP270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.0601, "theta": -0.0092, "rho": -0.0153, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MEDP270319C00240000", "bid": 373.0, "bid_size": 1.0, "ask": 381.8, "ask_size": 3.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0725, "theta": 0.0, "rho": 1.1481, "theo": 377.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.949996948242}, {"option": "MEDP270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0731, "theta": -0.0111, "rho": -0.0191, "theo": 0.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MEDP270319C00250000", "bid": 364.2, "bid_size": 1.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.087, "theta": 0.0, "rho": 1.1921, "theo": 368.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.050003051758}, {"option": "MEDP270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0876, "theta": -0.0132, "rho": -0.0235, "theo": 0.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MEDP270319C00260000", "bid": 354.0, "bid_size": 1.0, "ask": 362.5, "ask_size": 3.0, "iv": 0.5395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0001, "vega": 0.1039, "theta": -0.0004, "rho": 1.2353, "theo": 358.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.75}, {"option": "MEDP270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0001, "vega": 0.105, "theta": -0.0156, "rho": -0.0288, "theo": 0.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MEDP270319C00270000", "bid": 344.0, "bid_size": 1.0, "ask": 352.9, "ask_size": 3.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.1231, "theta": -0.0035, "rho": 1.2774, "theo": 348.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.850006103516}, {"option": "MEDP270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1239, "theta": -0.0183, "rho": -0.035, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 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": "MEDP270319C00280000", "bid": 335.8, "bid_size": 3.0, "ask": 343.4, "ask_size": 3.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0001, "vega": 0.1445, "theta": -0.007, "rho": 1.3186, "theo": 339.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.400009155273}, {"option": "MEDP270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0001, "vega": 0.1455, "theta": -0.0214, "rho": -0.0422, "theo": 1.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MEDP270319C00290000", "bid": 326.1, "bid_size": 3.0, "ask": 333.9, "ask_size": 3.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0002, "vega": 0.1688, "theta": -0.0107, "rho": 1.3584, "theo": 329.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.699996948242}, {"option": "MEDP270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0002, "vega": 0.1705, "theta": -0.0247, "rho": -0.0507, "theo": 1.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MEDP270319C00300000", "bid": 316.8, "bid_size": 3.0, "ask": 324.4, "ask_size": 3.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0002, "vega": 0.1956, "theta": -0.0148, "rho": 1.3968, "theo": 320.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.25}, {"option": "MEDP270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0002, "vega": 0.1966, "theta": -0.0285, "rho": -0.0601, "theo": 1.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MEDP270319C00310000", "bid": 307.4, "bid_size": 4.0, "ask": 315.0, "ask_size": 4.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.2251, "theta": -0.0192, "rho": 1.4339, "theo": 310.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.699996948242}, {"option": "MEDP270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.2273, "theta": -0.0326, "rho": -0.0712, "theo": 2.0923, "change": 0.0, "open": 0.0, "high": 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": "MEDP270319C00320000", "bid": 298.0, "bid_size": 4.0, "ask": 305.4, "ask_size": 4.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0002, "vega": 0.2579, "theta": -0.024, "rho": 1.4692, "theo": 301.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.5}, {"option": "MEDP270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0003, "vega": 0.26, "theta": -0.037, "rho": -0.0837, "theo": 2.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MEDP270319C00330000", "bid": 288.7, "bid_size": 4.0, "ask": 296.3, "ask_size": 4.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0003, "vega": 0.293, "theta": -0.0292, "rho": 1.5028, "theo": 292.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.199996948242}, {"option": "MEDP270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.2, "ask_size": 7.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0003, "vega": 0.2945, "theta": -0.0417, "rho": -0.0975, "theo": 2.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "MEDP270319C00340000", "bid": 279.4, "bid_size": 4.0, "ask": 287.0, "ask_size": 4.0, "iv": 0.5314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0003, "vega": 0.3315, "theta": -0.0347, "rho": 1.5346, "theo": 283.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.949996948242}, {"option": "MEDP270319P00340000", "bid": 0.1, "bid_size": 6.0, "ask": 7.4, "ask_size": 4.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0003, "vega": 0.3342, "theta": -0.0469, "rho": -0.1134, "theo": 3.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000004172325}, {"option": "MEDP270319C00350000", "bid": 270.3, "bid_size": 4.0, "ask": 277.8, "ask_size": 4.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0004, "vega": 0.373, "theta": -0.0406, "rho": 1.564, "theo": 273.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.600006103516}, {"option": "MEDP270319P00350000", "bid": 0.9, "bid_size": 6.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0004, "vega": 0.3752, "theta": -0.0524, "rho": -0.131, "theo": 4.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "MEDP270319C00360000", "bid": 261.1, "bid_size": 4.0, "ask": 268.7, "ask_size": 4.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0004, "vega": 0.4167, "theta": -0.0468, "rho": 1.5916, "theo": 264.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.699996948242}, {"option": "MEDP270319P00360000", "bid": 0.4, "bid_size": 4.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0004, "vega": 0.4194, "theta": -0.0583, "rho": -0.1505, "theo": 4.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000009834766}, {"option": "MEDP270319C00370000", "bid": 252.1, "bid_size": 4.0, "ask": 259.5, "ask_size": 4.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0005, "vega": 0.4638, "theta": -0.0533, "rho": 1.6167, "theo": 255.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.699996948242}, {"option": "MEDP270319P00370000", "bid": 1.1, "bid_size": 4.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0005, "vega": 0.468, "theta": -0.0645, "rho": -0.1723, "theo": 5.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000001192093}, {"option": "MEDP270319C00380000", "bid": 243.2, "bid_size": 4.0, "ask": 250.6, "ask_size": 4.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0005, "vega": 0.5135, "theta": -0.06, "rho": 1.6391, "theo": 246.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.75}, {"option": "MEDP270319P00380000", "bid": 2.2, "bid_size": 6.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0005, "vega": 0.5166, "theta": -0.071, "rho": -0.1959, "theo": 6.4127, "change": 0.0, "open": 0.0, "high": 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": "MEDP270319C00390000", "bid": 234.4, "bid_size": 4.0, "ask": 242.1, "ask_size": 4.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0006, "vega": 0.5649, "theta": -0.0671, "rho": 1.6594, "theo": 238.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.950004577637}, {"option": "MEDP270319P00390000", "bid": 3.1, "bid_size": 4.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0006, "vega": 0.569, "theta": -0.0778, "rho": -0.2217, "theo": 7.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MEDP270319C00400000", "bid": 225.7, "bid_size": 4.0, "ask": 233.3, "ask_size": 4.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0006, "vega": 0.6195, "theta": -0.0744, "rho": 1.6767, "theo": 229.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.300003051758}, {"option": "MEDP270319P00400000", "bid": 4.0, "bid_size": 4.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0007, "vega": 0.6255, "theta": -0.0849, "rho": -0.2503, "theo": 8.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MEDP270319C00410000", "bid": 217.1, "bid_size": 4.0, "ask": 224.7, "ask_size": 4.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0007, "vega": 0.6758, "theta": -0.0819, "rho": 1.691, "theo": 220.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.699996948242}, {"option": "MEDP270319P00410000", "bid": 5.1, "bid_size": 6.0, "ask": 13.6, "ask_size": 4.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0007, "vega": 0.6801, "theta": -0.0921, "rho": -0.2801, "theo": 9.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MEDP270319C00420000", "bid": 208.9, "bid_size": 4.0, "ask": 216.8, "ask_size": 4.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0008, "vega": 0.7331, "theta": -0.0896, "rho": 1.7031, "theo": 212.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.150001525879}, {"option": "MEDP270319P00420000", "bid": 6.9, "bid_size": 4.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0008, "vega": 0.739, "theta": -0.0996, "rho": -0.3129, "theo": 11.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500001430511}, {"option": "MEDP270319C00430000", "bid": 200.6, "bid_size": 4.0, "ask": 208.5, "ask_size": 4.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0008, "vega": 0.7928, "theta": -0.0974, "rho": 1.7117, "theo": 204.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.700004577637}, {"option": "MEDP270319P00430000", "bid": 8.0, "bid_size": 4.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.4882, "open_interest": 1.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0009, "vega": 0.8006, "theta": -0.1071, "rho": -0.3496, "theo": 12.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-06-24T11:00:39", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MEDP270319C00440000", "bid": 192.1, "bid_size": 3.0, "ask": 200.1, "ask_size": 5.0, "iv": 0.4913, "open_interest": 2.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0009, "vega": 0.8533, "theta": -0.1052, "rho": 1.7173, "theo": 195.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 246.8, "last_trade_time": "2026-07-23T09:31:18", "percent_change": 0.0, "prev_day_close": 197.300003051758}, {"option": "MEDP270319P00440000", "bid": 9.4, "bid_size": 6.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0009, "vega": 0.859, "theta": -0.1148, "rho": -0.3854, "theo": 14.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "MEDP270319C00450000", "bid": 184.1, "bid_size": 4.0, "ask": 192.0, "ask_size": 4.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.001, "vega": 0.9137, "theta": -0.1131, "rho": 1.7205, "theo": 187.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.100006103516}, {"option": "MEDP270319P00450000", "bid": 11.1, "bid_size": 4.0, "ask": 19.7, "ask_size": 4.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.001, "vega": 0.9212, "theta": -0.1225, "rho": -0.425, "theo": 15.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MEDP270319C00460000", "bid": 176.5, "bid_size": 4.0, "ask": 184.1, "ask_size": 6.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0011, "vega": 0.9754, "theta": -0.1209, "rho": 1.72, "theo": 180.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.699996948242}, {"option": "MEDP270319P00460000", "bid": 13.0, "bid_size": 6.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0011, "vega": 0.985, "theta": -0.1302, "rho": -0.469, "theo": 17.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MEDP270319C00470000", "bid": 168.5, "bid_size": 4.0, "ask": 176.4, "ask_size": 4.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0011, "vega": 1.0368, "theta": -0.1287, "rho": 1.7164, "theo": 172.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.599998474121}, {"option": "MEDP270319P00470000", "bid": 16.3, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0012, "vega": 1.0443, "theta": -0.1378, "rho": -0.5109, "theo": 19.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MEDP270319C00480000", "bid": 161.3, "bid_size": 4.0, "ask": 168.9, "ask_size": 4.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0012, "vega": 1.0969, "theta": -0.1364, "rho": 1.7106, "theo": 164.8077, "change": 0.0, "open": 0.0, "high": 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": "MEDP270319P00480000", "bid": 18.0, "bid_size": 4.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0012, "vega": 1.1058, "theta": -0.1454, "rho": -0.5566, "theo": 22.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "MEDP270319C00490000", "bid": 153.9, "bid_size": 4.0, "ask": 161.5, "ask_size": 4.0, "iv": 0.4771, "open_interest": 1.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0013, "vega": 1.157, "theta": -0.1438, "rho": 1.7012, "theo": 157.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.05, "last_trade_time": "2026-08-11T10:12:37", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "MEDP270319P00490000", "bid": 20.0, "bid_size": 9.0, "ask": 28.4, "ask_size": 4.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0013, "vega": 1.168, "theta": -0.1528, "rho": -0.6072, "theo": 24.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "MEDP270319C00500000", "bid": 146.1, "bid_size": 3.0, "ask": 154.3, "ask_size": 4.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0014, "vega": 1.2158, "theta": -0.151, "rho": 1.6884, "theo": 150.2984, "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": 152.300003051758}, {"option": "MEDP270319P00500000", "bid": 22.5, "bid_size": 6.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.4674, "open_interest": 1.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0014, "vega": 1.2251, "theta": -0.1599, "rho": -0.654, "theo": 27.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-08-27T14:07:04", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "MEDP270319C00510000", "bid": 139.7, "bid_size": 4.0, "ask": 147.3, "ask_size": 4.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0014, "vega": 1.2721, "theta": -0.158, "rho": 1.6739, "theo": 143.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.550003051758}, {"option": "MEDP270319P00510000", "bid": 25.4, "bid_size": 6.0, "ask": 33.7, "ask_size": 6.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0015, "vega": 1.282, "theta": -0.1669, "rho": -0.7054, "theo": 30.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "MEDP270319C00520000", "bid": 132.9, "bid_size": 2.0, "ask": 140.7, "ask_size": 7.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0015, "vega": 1.3268, "theta": -0.1647, "rho": 1.6562, "theo": 136.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "MEDP270319P00520000", "bid": 28.4, "bid_size": 5.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.0016, "vega": 1.3369, "theta": -0.1735, "rho": -0.761, "theo": 33.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "MEDP270319C00530000", "bid": 126.3, "bid_size": 2.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.4671, "open_interest": 10.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0016, "vega": 1.3794, "theta": -0.171, "rho": 1.6351, "theo": 129.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.04, "last_trade_time": "2026-07-23T12:57:30", "percent_change": 0.0, "prev_day_close": 130.700000762939}, {"option": "MEDP270319P00530000", "bid": 32.9, "bid_size": 4.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.0016, "vega": 1.3895, "theta": -0.1798, "rho": -0.8123, "theo": 36.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.12, "last_trade_time": "2026-08-14T09:47:55", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MEDP270319C00540000", "bid": 119.3, "bid_size": 2.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.7303, "gamma": 0.0016, "vega": 1.4285, "theta": -0.1768, "rho": 1.6124, "theo": 123.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.349998474121}, {"option": "MEDP270319P00540000", "bid": 36.3, "bid_size": 6.0, "ask": 42.6, "ask_size": 3.0, "iv": 0.4604, "open_interest": 2.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0017, "vega": 1.4382, "theta": -0.1858, "rho": -0.8659, "theo": 39.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.75, "last_trade_time": "2026-08-17T11:30:30", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "MEDP270319C00550000", "bid": 113.2, "bid_size": 4.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.712, "gamma": 0.0017, "vega": 1.4746, "theta": -0.1823, "rho": 1.5876, "theo": 117.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "MEDP270319P00550000", "bid": 39.6, "bid_size": 5.0, "ask": 47.4, "ask_size": 4.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0018, "vega": 1.4852, "theta": -0.1913, "rho": -0.9247, "theo": 43.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "MEDP270319C00560000", "bid": 107.1, "bid_size": 3.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.4606, "open_interest": 10.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0018, "vega": 1.5178, "theta": -0.1873, "rho": 1.5593, "theo": 111.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.42, "last_trade_time": "2026-08-17T13:32:23", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "MEDP270319P00560000", "bid": 43.0, "bid_size": 4.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0018, "vega": 1.527, "theta": -0.1963, "rho": -0.9804, "theo": 47.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "MEDP270319C00570000", "bid": 101.9, "bid_size": 2.0, "ask": 109.8, "ask_size": 4.0, "iv": 0.4592, "open_interest": 10.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.0018, "vega": 1.557, "theta": -0.1918, "rho": 1.5295, "theo": 105.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.92, "last_trade_time": "2026-08-17T13:32:23", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "MEDP270319P00570000", "bid": 47.0, "bid_size": 4.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0019, "vega": 1.5645, "theta": -0.2009, "rho": -1.0313, "theo": 51.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "MEDP270319C00580000", "bid": 95.8, "bid_size": 5.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.6549, "gamma": 0.0019, "vega": 1.5922, "theta": -0.1958, "rho": 1.4987, "theo": 100.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.600002288818}, {"option": "MEDP270319P00580000", "bid": 52.0, "bid_size": 6.0, "ask": 59.9, "ask_size": 6.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0019, "vega": 1.5997, "theta": -0.2051, "rho": -1.0869, "theo": 55.8296, "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": 55.5500011444092}, {"option": "MEDP270319C00590000", "bid": 90.8, "bid_size": 3.0, "ask": 99.0, "ask_size": 4.0, "iv": 0.4555, "open_interest": 7.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0019, "vega": 1.6236, "theta": -0.1992, "rho": 1.4651, "theo": 94.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-09-08T10:39:18", "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "MEDP270319P00590000", "bid": 56.4, "bid_size": 6.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.4535, "open_interest": 1.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.002, "vega": 1.63, "theta": -0.2086, "rho": -1.1446, "theo": 60.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-08-18T14:58:58", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MEDP270319C00600000", "bid": 85.2, "bid_size": 4.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.4529, "open_interest": 3.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0019, "vega": 1.6509, "theta": -0.2022, "rho": 1.4296, "theo": 89.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-08-14T10:37:23", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "MEDP270319P00600000", "bid": 60.7, "bid_size": 2.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.4513, "open_interest": 7.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.002, "vega": 1.6547, "theta": -0.2117, "rho": -1.1947, "theo": 65.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-09-11T12:32:08", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "MEDP270319C00610000", "bid": 80.8, "bid_size": 6.0, "ask": 89.0, "ask_size": 4.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.002, "vega": 1.6738, "theta": -0.2045, "rho": 1.3941, "theo": 84.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "MEDP270319P00610000", "bid": 65.5, "bid_size": 6.0, "ask": 73.4, "ask_size": 3.0, "iv": 0.4477, "open_interest": 8.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0021, "vega": 1.6752, "theta": -0.2144, "rho": -1.2464, "theo": 70.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.8, "last_trade_time": "2026-08-20T10:56:51", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MEDP270319C00620000", "bid": 75.7, "bid_size": 4.0, "ask": 84.0, "ask_size": 6.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.002, "vega": 1.6923, "theta": -0.2064, "rho": 1.357, "theo": 79.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "MEDP270319P00620000", "bid": 71.2, "bid_size": 6.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.4492, "open_interest": 1.0, "volume": 0.0, "delta": -0.4347, "gamma": 0.0021, "vega": 1.6923, "theta": -0.2164, "rho": -1.308, "theo": 75.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-08-11T12:10:02", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "MEDP270319C00630000", "bid": 71.8, "bid_size": 5.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.556, "gamma": 0.002, "vega": 1.7066, "theta": -0.2076, "rho": 1.3178, "theo": 75.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "MEDP270319P00630000", "bid": 76.0, "bid_size": 9.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.4468, "open_interest": 3.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0021, "vega": 1.7036, "theta": -0.2179, "rho": -1.3485, "theo": 80.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-08-11T12:10:02", "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "MEDP270319C00640000", "bid": 67.0, "bid_size": 6.0, "ask": 75.3, "ask_size": 6.0, "iv": 0.4476, "open_interest": 10.0, "volume": 0.0, "delta": 0.5361, "gamma": 0.002, "vega": 1.7165, "theta": -0.2084, "rho": 1.2786, "theo": 71.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.3, "last_trade_time": "2026-08-17T13:32:28", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "MEDP270319P00640000", "bid": 82.2, "bid_size": 5.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.4466, "open_interest": 5.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0022, "vega": 1.7093, "theta": -0.2189, "rho": -1.3928, "theo": 86.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.6, "last_trade_time": "2026-08-20T12:21:06", "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "MEDP270319C00650000", "bid": 63.0, "bid_size": 6.0, "ask": 71.6, "ask_size": 4.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0021, "vega": 1.7223, "theta": -0.2086, "rho": 1.2395, "theo": 66.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MEDP270319P00650000", "bid": 88.4, "bid_size": 6.0, "ask": 95.0, "ask_size": 4.0, "iv": 0.4442, "open_interest": 6.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0022, "vega": 1.7104, "theta": -0.2194, "rho": -1.4409, "theo": 91.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-20T12:33:05", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "MEDP270319C00660000", "bid": 59.0, "bid_size": 4.0, "ask": 67.2, "ask_size": 3.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0021, "vega": 1.7238, "theta": -0.2083, "rho": 1.199, "theo": 62.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "MEDP270319P00660000", "bid": 93.1, "bid_size": 4.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.4421, "open_interest": 2.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.0022, "vega": 1.7074, "theta": -0.2195, "rho": -1.4852, "theo": 97.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.1, "last_trade_time": "2026-08-20T12:33:05", "percent_change": 0.0, "prev_day_close": 98.0500030517578}, {"option": "MEDP270319C00670000", "bid": 55.2, "bid_size": 6.0, "ask": 64.0, "ask_size": 9.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0021, "vega": 1.721, "theta": -0.2076, "rho": 1.1577, "theo": 59.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "MEDP270319P00670000", "bid": 100.0, "bid_size": 6.0, "ask": 108.0, "ask_size": 6.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0022, "vega": 1.6994, "theta": -0.2191, "rho": -1.514, "theo": 104.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "MEDP270319C00680000", "bid": 52.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0021, "vega": 1.7147, "theta": -0.2063, "rho": 1.1172, "theo": 55.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-07-14T11:18:19", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "MEDP270319P00680000", "bid": 106.2, "bid_size": 4.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0022, "vega": 1.6877, "theta": -0.2182, "rho": -1.5501, "theo": 110.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.299999237061}, {"option": "MEDP270319C00700000", "bid": 45.0, "bid_size": 6.0, "ask": 53.6, "ask_size": 6.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": 0.421, "gamma": 0.002, "vega": 1.6907, "theta": -0.2025, "rho": 1.0361, "theo": 48.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.66, "last_trade_time": "2026-09-10T10:10:03", "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "MEDP270319P00700000", "bid": 119.0, "bid_size": 9.0, "ask": 128.5, "ask_size": 6.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0022, "vega": 1.6501, "theta": -0.2151, "rho": -1.6174, "theo": 123.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "MEDP270319C00720000", "bid": 39.1, "bid_size": 4.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.4363, "open_interest": 1.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.002, "vega": 1.6531, "theta": -0.1971, "rho": 0.9557, "theo": 43.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-08-19T11:24:42", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MEDP270319P00720000", "bid": 134.3, "bid_size": 6.0, "ask": 142.4, "ask_size": 6.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0022, "vega": 1.5948, "theta": -0.2106, "rho": -1.6527, "theo": 137.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "MEDP270319C00740000", "bid": 33.0, "bid_size": 4.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.002, "vega": 1.604, "theta": -0.1904, "rho": 0.8775, "theo": 37.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MEDP270319P00740000", "bid": 148.0, "bid_size": 5.0, "ask": 157.4, "ask_size": 6.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0022, "vega": 1.5275, "theta": -0.2048, "rho": -1.6744, "theo": 152.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.550003051758}, {"option": "MEDP270319C00760000", "bid": 29.0, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0019, "vega": 1.5448, "theta": -0.1826, "rho": 0.8021, "theo": 32.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "MEDP270319P00760000", "bid": 164.0, "bid_size": 4.0, "ask": 172.0, "ask_size": 6.0, "iv": 0.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0021, "vega": 1.4433, "theta": -0.1979, "rho": -1.6792, "theo": 168.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "MEDP270319C00780000", "bid": 24.3, "bid_size": 4.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0018, "vega": 1.4782, "theta": -0.1739, "rho": 0.7303, "theo": 28.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MEDP270319P00780000", "bid": 180.6, "bid_size": 4.0, "ask": 188.2, "ask_size": 5.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.002, "vega": 1.3507, "theta": -0.1904, "rho": -1.6554, "theo": 184.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "MEDP270319C00800000", "bid": 20.5, "bid_size": 4.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0017, "vega": 1.4049, "theta": -0.1646, "rho": 0.662, "theo": 25.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "MEDP270319P00800000", "bid": 196.2, "bid_size": 4.0, "ask": 205.1, "ask_size": 2.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.002, "vega": 1.2452, "theta": -0.182, "rho": -1.6064, "theo": 200.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.299995422363}, {"option": "MEDP270319C00820000", "bid": 18.0, "bid_size": 4.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0016, "vega": 1.3285, "theta": -0.1549, "rho": 0.5984, "theo": 21.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MEDP270319P00820000", "bid": 214.6, "bid_size": 4.0, "ask": 222.3, "ask_size": 5.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0019, "vega": 1.1369, "theta": -0.1737, "rho": -1.5449, "theo": 217.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.399993896484}, {"option": "MEDP270319C00840000", "bid": 14.3, "bid_size": 4.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0015, "vega": 1.248, "theta": -0.1451, "rho": 0.5384, "theo": 18.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499999046326}, {"option": "MEDP270319P00840000", "bid": 231.0, "bid_size": 4.0, "ask": 239.7, "ask_size": 6.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8377, "gamma": 0.0018, "vega": 1.0183, "theta": -0.1646, "rho": -1.4194, "theo": 235.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "MEDP270319C00860000", "bid": 13.0, "bid_size": 4.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0014, "vega": 1.1683, "theta": -0.1351, "rho": 0.4839, "theo": 16.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "MEDP270319P00860000", "bid": 249.0, "bid_size": 4.0, "ask": 257.2, "ask_size": 6.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.0018, "vega": 0.8973, "theta": -0.1553, "rho": -1.3401, "theo": 253.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.099998474121}, {"option": "MEDP270319C00880000", "bid": 9.5, "bid_size": 4.0, "ask": 18.1, "ask_size": 2.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0013, "vega": 1.0868, "theta": -0.1253, "rho": 0.4326, "theo": 14.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "MEDP270319P00880000", "bid": 267.1, "bid_size": 4.0, "ask": 276.0, "ask_size": 6.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0017, "vega": 0.7652, "theta": -0.1477, "rho": -1.1765, "theo": 271.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "MEDP270319C00900000", "bid": 7.0, "bid_size": 9.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0012, "vega": 1.0083, "theta": -0.1157, "rho": 0.3868, "theo": 12.2261, "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": 11.7999997138977}, {"option": "MEDP270319P00900000", "bid": 286.3, "bid_size": 4.0, "ask": 293.9, "ask_size": 4.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0016, "vega": 0.6235, "theta": -0.1402, "rho": -1.0016, "theo": 290.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.150009155273}, {"option": "MEDP270319C00920000", "bid": 6.0, "bid_size": 3.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0012, "vega": 0.9309, "theta": -0.1064, "rho": 0.3443, "theo": 10.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "MEDP270319P00920000", "bid": 305.4, "bid_size": 4.0, "ask": 312.8, "ask_size": 4.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0015, "vega": 0.5115, "theta": -0.1332, "rho": -0.7918, "theo": 309.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.100006103516}, {"option": "MEDP270319C00940000", "bid": 4.6, "bid_size": 3.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0011, "vega": 0.8563, "theta": -0.0976, "rho": 0.3061, "theo": 9.1128, "change": 0.0, "open": 0.0, "high": 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": "MEDP270319P00940000", "bid": 324.5, "bid_size": 4.0, "ask": 332.1, "ask_size": 4.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0013, "vega": 0.3595, "theta": -0.1239, "rho": -0.5557, "theo": 328.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.949996948242}, {"option": "MEDP270319C00960000", "bid": 3.3, "bid_size": 6.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.001, "vega": 0.7861, "theta": -0.0892, "rho": 0.2718, "theo": 7.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "MEDP270319P00960000", "bid": 344.2, "bid_size": 3.0, "ask": 351.8, "ask_size": 3.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0011, "vega": 0.2484, "theta": -0.1014, "rho": -0.3658, "theo": 348.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.350006103516}, {"option": "MEDP270521C00290000", "bid": 330.4, "bid_size": 4.0, "ask": 337.9, "ask_size": 4.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0002, "vega": 0.3211, "theta": -0.0149, "rho": 1.7484, "theo": 335.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.850006103516}, {"option": "MEDP270521P00290000", "bid": 0.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.3237, "theta": -0.0361, "rho": -0.1269, "theo": 3.4806, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521C00300000", "bid": 321.2, "bid_size": 4.0, "ask": 328.8, "ask_size": 4.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0002, "vega": 0.3593, "theta": -0.0194, "rho": 1.7935, "theo": 325.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.899993896484}, {"option": "MEDP270521P00300000", "bid": 0.75, "bid_size": 4.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0003, "vega": 0.3632, "theta": -0.04, "rho": -0.1453, "theo": 4.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MEDP270521C00310000", "bid": 312.2, "bid_size": 4.0, "ask": 319.7, "ask_size": 4.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0003, "vega": 0.4001, "theta": -0.0241, "rho": 1.8363, "theo": 316.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.850006103516}, {"option": "MEDP270521P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0003, "vega": 0.4037, "theta": -0.0442, "rho": -0.1654, "theo": 4.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "MEDP270521C00320000", "bid": 303.2, "bid_size": 4.0, "ask": 310.7, "ask_size": 4.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0003, "vega": 0.4427, "theta": -0.029, "rho": 1.8772, "theo": 307.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.949996948242}, {"option": "MEDP270521P00320000", "bid": 0.4, "bid_size": 4.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0003, "vega": 0.4462, "theta": -0.0486, "rho": -0.1876, "theo": 5.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999989271164}, {"option": "MEDP270521C00330000", "bid": 294.2, "bid_size": 4.0, "ask": 301.8, "ask_size": 4.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0004, "vega": 0.4883, "theta": -0.0341, "rho": 1.9156, "theo": 298.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.800003051758}, {"option": "MEDP270521P00330000", "bid": 1.05, "bid_size": 4.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0004, "vega": 0.4935, "theta": -0.0532, "rho": -0.2121, "theo": 6.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.825000166893}, {"option": "MEDP270521C00340000", "bid": 285.4, "bid_size": 4.0, "ask": 292.8, "ask_size": 4.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0004, "vega": 0.5366, "theta": -0.0394, "rho": 1.9512, "theo": 290.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.949996948242}, {"option": "MEDP270521P00340000", "bid": 2.0, "bid_size": 4.0, "ask": 10.6, "ask_size": 4.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0004, "vega": 0.5419, "theta": -0.058, "rho": -0.2382, "theo": 6.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MEDP270521C00350000", "bid": 276.7, "bid_size": 4.0, "ask": 284.1, "ask_size": 4.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0004, "vega": 0.5864, "theta": -0.0449, "rho": 1.9846, "theo": 281.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.350006103516}, {"option": "MEDP270521P00350000", "bid": 4.3, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0004, "vega": 0.592, "theta": -0.063, "rho": -0.2669, "theo": 7.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MEDP270521C00360000", "bid": 268.1, "bid_size": 5.0, "ask": 275.7, "ask_size": 4.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0005, "vega": 0.6384, "theta": -0.0505, "rho": 2.0154, "theo": 272.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "MEDP270521P00360000", "bid": 5.2, "bid_size": 4.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0005, "vega": 0.6453, "theta": -0.0682, "rho": -0.2978, "theo": 8.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MEDP270521C00370000", "bid": 259.5, "bid_size": 4.0, "ask": 267.2, "ask_size": 4.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0005, "vega": 0.6932, "theta": -0.0563, "rho": 2.0429, "theo": 264.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.200012207031}, {"option": "MEDP270521P00370000", "bid": 5.2, "bid_size": 1.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0005, "vega": 0.7012, "theta": -0.0735, "rho": -0.3309, "theo": 10.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "MEDP270521C00380000", "bid": 251.1, "bid_size": 4.0, "ask": 258.7, "ask_size": 4.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0006, "vega": 0.7492, "theta": -0.0622, "rho": 2.0676, "theo": 255.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.850006103516}, {"option": "MEDP270521P00380000", "bid": 6.5, "bid_size": 4.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0006, "vega": 0.7567, "theta": -0.079, "rho": -0.3663, "theo": 11.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MEDP270521C00390000", "bid": 242.7, "bid_size": 5.0, "ask": 250.4, "ask_size": 4.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0006, "vega": 0.8061, "theta": -0.0682, "rho": 2.09, "theo": 247.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.449996948242}, {"option": "MEDP270521P00390000", "bid": 8.0, "bid_size": 4.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0006, "vega": 0.8138, "theta": -0.0846, "rho": -0.4045, "theo": 12.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MEDP270521C00400000", "bid": 234.3, "bid_size": 5.0, "ask": 242.8, "ask_size": 4.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0007, "vega": 0.8653, "theta": -0.0744, "rho": 2.1088, "theo": 239.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.299995422363}, {"option": "MEDP270521P00400000", "bid": 10.6, "bid_size": 6.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0007, "vega": 0.8769, "theta": -0.0903, "rho": -0.4444, "theo": 14.1027, "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": 15.0}, {"option": "MEDP270521C00410000", "bid": 227.0, "bid_size": 3.0, "ask": 234.7, "ask_size": 4.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0007, "vega": 0.9257, "theta": -0.0805, "rho": 2.1242, "theo": 230.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.100006103516}, {"option": "MEDP270521P00410000", "bid": 11.0, "bid_size": 6.0, "ask": 19.6, "ask_size": 4.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0007, "vega": 0.936, "theta": -0.0961, "rho": -0.4876, "theo": 15.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "MEDP270521C00420000", "bid": 218.4, "bid_size": 4.0, "ask": 226.8, "ask_size": 4.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0008, "vega": 0.9859, "theta": -0.0867, "rho": 2.1372, "theo": 223.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.450004577637}, {"option": "MEDP270521P00420000", "bid": 12.9, "bid_size": 4.0, "ask": 21.3, "ask_size": 4.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0008, "vega": 0.9959, "theta": -0.1019, "rho": -0.5318, "theo": 17.4397, "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": 17.5500001907349}, {"option": "MEDP270521C00430000", "bid": 211.0, "bid_size": 2.0, "ask": 218.7, "ask_size": 6.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0008, "vega": 1.047, "theta": -0.0928, "rho": 2.1472, "theo": 215.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.25}, {"option": "MEDP270521P00430000", "bid": 14.8, "bid_size": 3.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0008, "vega": 1.0596, "theta": -0.1077, "rho": -0.5788, "theo": 19.3062, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521C00440000", "bid": 203.3, "bid_size": 4.0, "ask": 211.0, "ask_size": 4.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0009, "vega": 1.1092, "theta": -0.099, "rho": 2.1531, "theo": 207.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.650001525879}, {"option": "MEDP270521P00440000", "bid": 16.8, "bid_size": 5.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0009, "vega": 1.1221, "theta": -0.1135, "rho": -0.6281, "theo": 21.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MEDP270521C00450000", "bid": 195.7, "bid_size": 4.0, "ask": 203.5, "ask_size": 6.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0009, "vega": 1.1707, "theta": -0.105, "rho": 2.1561, "theo": 199.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.550003051758}, {"option": "MEDP270521P00450000", "bid": 19.2, "bid_size": 1.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.001, "vega": 1.1832, "theta": -0.1193, "rho": -0.6799, "theo": 23.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MEDP270521C00460000", "bid": 188.4, "bid_size": 4.0, "ask": 196.0, "ask_size": 4.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.001, "vega": 1.2312, "theta": -0.111, "rho": 2.1569, "theo": 192.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.150001525879}, {"option": "MEDP270521P00460000", "bid": 21.4, "bid_size": 4.0, "ask": 29.7, "ask_size": 4.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.001, "vega": 1.2438, "theta": -0.125, "rho": -0.7338, "theo": 25.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MEDP270521C00470000", "bid": 181.3, "bid_size": 3.0, "ask": 188.8, "ask_size": 4.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.001, "vega": 1.2918, "theta": -0.1169, "rho": 2.154, "theo": 185.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.900001525879}, {"option": "MEDP270521P00470000", "bid": 23.9, "bid_size": 6.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0011, "vega": 1.3082, "theta": -0.1306, "rho": -0.7882, "theo": 28.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "MEDP270521C00480000", "bid": 174.0, "bid_size": 4.0, "ask": 181.7, "ask_size": 6.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0011, "vega": 1.3518, "theta": -0.1227, "rho": 2.1473, "theo": 178.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.699996948242}, {"option": "MEDP270521P00480000", "bid": 27.1, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.1908, "gamma": 0.0011, "vega": 1.367, "theta": -0.136, "rho": -0.8468, "theo": 30.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "MEDP270521C00490000", "bid": 167.1, "bid_size": 4.0, "ask": 175.0, "ask_size": 7.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0012, "vega": 1.4098, "theta": -0.1282, "rho": 2.1385, "theo": 171.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.849998474121}, {"option": "MEDP270521P00490000", "bid": 29.3, "bid_size": 6.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0012, "vega": 1.4249, "theta": -0.1414, "rho": -0.9047, "theo": 33.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "MEDP270521C00500000", "bid": 160.2, "bid_size": 4.0, "ask": 167.9, "ask_size": 6.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7863, "gamma": 0.0012, "vega": 1.4661, "theta": -0.1336, "rho": 2.1273, "theo": 164.4111, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521P00500000", "bid": 32.4, "bid_size": 4.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0012, "vega": 1.4815, "theta": -0.1466, "rho": -0.9651, "theo": 36.6856, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521C00510000", "bid": 153.6, "bid_size": 4.0, "ask": 161.6, "ask_size": 4.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0012, "vega": 1.5213, "theta": -0.1388, "rho": 2.1123, "theo": 157.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "MEDP270521P00510000", "bid": 36.1, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0013, "vega": 1.5392, "theta": -0.1515, "rho": -1.0255, "theo": 39.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "MEDP270521C00520000", "bid": 147.2, "bid_size": 4.0, "ask": 154.9, "ask_size": 6.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0013, "vega": 1.5745, "theta": -0.1437, "rho": 2.0942, "theo": 151.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "MEDP270521P00520000", "bid": 38.8, "bid_size": 4.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0014, "vega": 1.5904, "theta": -0.1563, "rho": -1.0893, "theo": 43.166, "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": 43.1499996185303}, {"option": "MEDP270521C00530000", "bid": 140.9, "bid_size": 3.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0014, "vega": 1.6247, "theta": -0.1484, "rho": 2.0745, "theo": 145.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "MEDP270521P00530000", "bid": 42.2, "bid_size": 6.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.4738, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0014, "vega": 1.6397, "theta": -0.1608, "rho": -1.151, "theo": 46.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1500015258789}, {"option": "MEDP270521C00540000", "bid": 134.4, "bid_size": 5.0, "ask": 143.0, "ask_size": 6.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0014, "vega": 1.6723, "theta": -0.1528, "rho": 2.0527, "theo": 139.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "MEDP270521P00540000", "bid": 45.9, "bid_size": 4.0, "ask": 54.4, "ask_size": 6.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0015, "vega": 1.6882, "theta": -0.1651, "rho": -1.2147, "theo": 50.3836, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521C00550000", "bid": 129.0, "bid_size": 4.0, "ask": 137.0, "ask_size": 7.0, "iv": 0.4698, "open_interest": 1.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0014, "vega": 1.7178, "theta": -0.1569, "rho": 2.0272, "theo": 133.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.15, "last_trade_time": "2026-08-31T09:32:05", "percent_change": 0.0, "prev_day_close": 133.699996948242}, {"option": "MEDP270521P00550000", "bid": 49.8, "bid_size": 4.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.4683, "open_interest": 4.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.0015, "vega": 1.7336, "theta": -0.1691, "rho": -1.2784, "theo": 54.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.6, "last_trade_time": "2026-08-26T11:21:00", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "MEDP270521C00560000", "bid": 123.0, "bid_size": 4.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.0015, "vega": 1.7602, "theta": -0.1607, "rho": 1.9994, "theo": 127.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "MEDP270521P00560000", "bid": 54.0, "bid_size": 4.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0016, "vega": 1.774, "theta": -0.1728, "rho": -1.3435, "theo": 58.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "MEDP270521C00570000", "bid": 117.0, "bid_size": 4.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0015, "vega": 1.7992, "theta": -0.1642, "rho": 1.9707, "theo": 121.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "MEDP270521P00570000", "bid": 58.0, "bid_size": 4.0, "ask": 66.9, "ask_size": 8.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0016, "vega": 1.811, "theta": -0.1762, "rho": -1.4073, "theo": 62.564, "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": 62.9500007629394}, {"option": "MEDP270521C00580000", "bid": 111.6, "bid_size": 4.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0016, "vega": 1.8348, "theta": -0.1673, "rho": 1.9402, "theo": 116.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "MEDP270521P00580000", "bid": 63.1, "bid_size": 4.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0016, "vega": 1.8463, "theta": -0.1794, "rho": -1.4706, "theo": 66.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1000003814697}, {"option": "MEDP270521C00590000", "bid": 106.3, "bid_size": 6.0, "ask": 115.8, "ask_size": 6.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0016, "vega": 1.8675, "theta": -0.1702, "rho": 1.9067, "theo": 111.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "MEDP270521P00590000", "bid": 67.0, "bid_size": 5.0, "ask": 75.7, "ask_size": 3.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.0017, "vega": 1.877, "theta": -0.1821, "rho": -1.5321, "theo": 71.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "MEDP270521C00600000", "bid": 101.3, "bid_size": 3.0, "ask": 110.7, "ask_size": 4.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0016, "vega": 1.8967, "theta": -0.1726, "rho": 1.8714, "theo": 106.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-09-10T11:40:38", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "MEDP270521P00600000", "bid": 72.0, "bid_size": 4.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3832, "gamma": 0.0017, "vega": 1.9035, "theta": -0.1846, "rho": -1.595, "theo": 76.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "MEDP270521C00610000", "bid": 96.3, "bid_size": 6.0, "ask": 105.7, "ask_size": 4.0, "iv": 0.4585, "open_interest": 1.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0016, "vega": 1.9222, "theta": -0.1748, "rho": 1.8358, "theo": 101.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-09-02T10:44:40", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "MEDP270521P00610000", "bid": 77.0, "bid_size": 4.0, "ask": 85.9, "ask_size": 6.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0018, "vega": 1.9261, "theta": -0.1868, "rho": -1.6537, "theo": 81.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6000022888184}, {"option": "MEDP270521C00620000", "bid": 92.0, "bid_size": 4.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0017, "vega": 1.9442, "theta": -0.1766, "rho": 1.7992, "theo": 96.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-09-02T10:44:39", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "MEDP270521P00620000", "bid": 82.0, "bid_size": 4.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.4583, "open_interest": 4.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0018, "vega": 1.9447, "theta": -0.1887, "rho": -1.7118, "theo": 86.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.4, "last_trade_time": "2026-09-14T15:37:02", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "MEDP270521C00630000", "bid": 87.1, "bid_size": 4.0, "ask": 96.1, "ask_size": 4.0, "iv": 0.4547, "open_interest": 2.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0017, "vega": 1.9626, "theta": -0.1781, "rho": 1.7603, "theo": 92.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-09-02T15:54:06", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "MEDP270521P00630000", "bid": 88.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.0018, "vega": 1.9595, "theta": -0.1902, "rho": -1.7683, "theo": 91.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "MEDP270521C00640000", "bid": 83.0, "bid_size": 4.0, "ask": 91.9, "ask_size": 4.0, "iv": 0.4544, "open_interest": 54.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0017, "vega": 1.9775, "theta": -0.1792, "rho": 1.7198, "theo": 87.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.4, "last_trade_time": "2026-09-16T13:51:18", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "MEDP270521P00640000", "bid": 93.0, "bid_size": 4.0, "ask": 101.4, "ask_size": 6.0, "iv": 0.4546, "open_interest": 50.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0018, "vega": 1.9706, "theta": -0.1914, "rho": -1.8234, "theo": 97.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-09-09T15:14:02", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "MEDP270521C00650000", "bid": 79.0, "bid_size": 4.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0017, "vega": 1.9889, "theta": -0.18, "rho": 1.6796, "theo": 83.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MEDP270521P00650000", "bid": 99.4, "bid_size": 6.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0019, "vega": 1.9767, "theta": -0.1922, "rho": -1.8731, "theo": 103.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.8, "last_trade_time": "2026-09-16T15:55:41", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "MEDP270521C00660000", "bid": 76.0, "bid_size": 5.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.4519, "open_interest": 3.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0017, "vega": 1.9969, "theta": -0.1804, "rho": 1.6394, "theo": 79.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.2, "last_trade_time": "2026-09-17T15:57:02", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "MEDP270521P00660000", "bid": 105.0, "bid_size": 4.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4898, "gamma": 0.0019, "vega": 1.9793, "theta": -0.1929, "rho": -1.9192, "theo": 109.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "MEDP270521C00670000", "bid": 71.0, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.5138, "gamma": 0.0018, "vega": 2.0014, "theta": -0.1806, "rho": 1.5978, "theo": 75.7185, "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": 75.6499977111816}, {"option": "MEDP270521P00670000", "bid": 111.0, "bid_size": 4.0, "ask": 119.2, "ask_size": 6.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0019, "vega": 1.9768, "theta": -0.1932, "rho": -1.969, "theo": 115.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "MEDP270521C00680000", "bid": 68.0, "bid_size": 5.0, "ask": 76.0, "ask_size": 4.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0018, "vega": 2.0023, "theta": -0.1805, "rho": 1.5549, "theo": 72.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "MEDP270521P00680000", "bid": 117.0, "bid_size": 4.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0019, "vega": 1.9733, "theta": -0.1932, "rho": -2.0149, "theo": 121.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.400001525879}, {"option": "MEDP270521C00690000", "bid": 64.7, "bid_size": 5.0, "ask": 71.7, "ask_size": 8.0, "iv": 0.4488, "open_interest": 1.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0018, "vega": 2.0002, "theta": -0.18, "rho": 1.5122, "theo": 68.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-09-17T15:56:32", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "MEDP270521P00690000", "bid": 123.2, "bid_size": 4.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0019, "vega": 1.9635, "theta": -0.1929, "rho": -2.0511, "theo": 127.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "MEDP270521C00700000", "bid": 61.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.0018, "vega": 1.9952, "theta": -0.1793, "rho": 1.4704, "theo": 65.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "MEDP270521P00700000", "bid": 130.0, "bid_size": 4.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0019, "vega": 1.9514, "theta": -0.1924, "rho": -2.0908, "theo": 134.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.349998474121}, {"option": "MEDP270521C00710000", "bid": 57.3, "bid_size": 3.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0018, "vega": 1.9872, "theta": -0.1783, "rho": 1.4284, "theo": 61.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "MEDP270521P00710000", "bid": 137.2, "bid_size": 5.0, "ask": 145.0, "ask_size": 5.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0019, "vega": 1.932, "theta": -0.1917, "rho": -2.1201, "theo": 141.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "MEDP270521C00720000", "bid": 54.1, "bid_size": 4.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.4348, "gamma": 0.0017, "vega": 1.976, "theta": -0.1771, "rho": 1.3854, "theo": 58.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "MEDP270521P00720000", "bid": 144.1, "bid_size": 3.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0019, "vega": 1.9111, "theta": -0.1907, "rho": -2.1526, "theo": 147.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "MEDP270521C00730000", "bid": 51.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0017, "vega": 1.9619, "theta": -0.1756, "rho": 1.3423, "theo": 55.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "MEDP270521P00730000", "bid": 151.4, "bid_size": 6.0, "ask": 159.6, "ask_size": 1.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0019, "vega": 1.8883, "theta": -0.1894, "rho": -2.1718, "theo": 154.9658, "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": 154.550003051758}, {"option": "MEDP270521C00740000", "bid": 48.0, "bid_size": 6.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0017, "vega": 1.9456, "theta": -0.1739, "rho": 1.3004, "theo": 52.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "MEDP270521P00740000", "bid": 158.6, "bid_size": 6.0, "ask": 166.0, "ask_size": 4.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0019, "vega": 1.8605, "theta": -0.188, "rho": -2.1828, "theo": 162.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "MEDP270521C00750000", "bid": 45.3, "bid_size": 3.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.4426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0017, "vega": 1.9274, "theta": -0.172, "rho": 1.2595, "theo": 50.2279, "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": 49.9500007629394}, {"option": "MEDP270521P00750000", "bid": 166.0, "bid_size": 7.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0019, "vega": 1.8317, "theta": -0.1863, "rho": -2.189, "theo": 169.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "MEDP270521C00760000", "bid": 43.0, "bid_size": 4.0, "ask": 52.0, "ask_size": 8.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0017, "vega": 1.9067, "theta": -0.1699, "rho": 1.2186, "theo": 47.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "MEDP270521P00760000", "bid": 172.5, "bid_size": 3.0, "ask": 181.2, "ask_size": 6.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0019, "vega": 1.7952, "theta": -0.1846, "rho": -2.2041, "theo": 176.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "MEDP270521C00770000", "bid": 40.0, "bid_size": 3.0, "ask": 49.0, "ask_size": 1.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0017, "vega": 1.8833, "theta": -0.1676, "rho": 1.1773, "theo": 45.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.32, "last_trade_time": "2026-08-31T13:17:33", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MEDP270521P00770000", "bid": 180.0, "bid_size": 4.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0019, "vega": 1.761, "theta": -0.1826, "rho": -2.2131, "theo": 184.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.800003051758}, {"option": "MEDP270521C00780000", "bid": 38.5, "bid_size": 4.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0017, "vega": 1.8579, "theta": -0.1652, "rho": 1.1366, "theo": 42.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "MEDP270521P00780000", "bid": 188.9, "bid_size": 2.0, "ask": 196.0, "ask_size": 6.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0019, "vega": 1.7206, "theta": -0.1805, "rho": -2.2123, "theo": 192.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.099998474121}, {"option": "MEDP270521C00790000", "bid": 36.2, "bid_size": 6.0, "ask": 44.9, "ask_size": 7.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0016, "vega": 1.8313, "theta": -0.1626, "rho": 1.0974, "theo": 40.6219, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521P00790000", "bid": 196.0, "bid_size": 4.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0019, "vega": 1.6777, "theta": -0.1781, "rho": -2.2003, "theo": 200.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.599998474121}, {"option": "MEDP270521C00800000", "bid": 34.4, "bid_size": 4.0, "ask": 42.9, "ask_size": 4.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0016, "vega": 1.8036, "theta": -0.1599, "rho": 1.0594, "theo": 38.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "MEDP270521P00800000", "bid": 204.0, "bid_size": 4.0, "ask": 212.4, "ask_size": 6.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.7215, "gamma": 0.0019, "vega": 1.6337, "theta": -0.1758, "rho": -2.1782, "theo": 208.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.550003051758}, {"option": "MEDP270521C00810000", "bid": 31.2, "bid_size": 4.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0016, "vega": 1.7743, "theta": -0.157, "rho": 1.0218, "theo": 36.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "MEDP270521P00810000", "bid": 213.0, "bid_size": 6.0, "ask": 220.2, "ask_size": 6.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0019, "vega": 1.5833, "theta": -0.1733, "rho": -2.1654, "theo": 216.2653, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521C00820000", "bid": 29.3, "bid_size": 4.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0016, "vega": 1.743, "theta": -0.1541, "rho": 0.9842, "theo": 34.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "MEDP270521P00820000", "bid": 220.0, "bid_size": 5.0, "ask": 229.0, "ask_size": 7.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0018, "vega": 1.5384, "theta": -0.1706, "rho": -2.1437, "theo": 224.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.5}, {"option": "MEDP270521C00830000", "bid": 28.0, "bid_size": 4.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0015, "vega": 1.7104, "theta": -0.1511, "rho": 0.9472, "theo": 32.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "MEDP270521P00830000", "bid": 228.7, "bid_size": 5.0, "ask": 237.2, "ask_size": 7.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0018, "vega": 1.486, "theta": -0.1679, "rho": -2.1255, "theo": 232.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.099998474121}, {"option": "MEDP270521C00840000", "bid": 27.2, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0015, "vega": 1.6772, "theta": -0.148, "rho": 0.9119, "theo": 31.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "MEDP270521P00840000", "bid": 237.0, "bid_size": 4.0, "ask": 245.0, "ask_size": 4.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7781, "gamma": 0.0018, "vega": 1.4341, "theta": -0.1648, "rho": -2.0649, "theo": 241.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.5}, {"option": "MEDP270521C00850000", "bid": 25.8, "bid_size": 4.0, "ask": 33.0, "ask_size": 2.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0015, "vega": 1.6439, "theta": -0.1448, "rho": 0.878, "theo": 29.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "MEDP270521P00850000", "bid": 245.5, "bid_size": 4.0, "ask": 254.2, "ask_size": 7.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0018, "vega": 1.3754, "theta": -0.1626, "rho": -2.0199, "theo": 249.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.900001525879}, {"option": "MEDP270521C00860000", "bid": 23.2, "bid_size": 4.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0014, "vega": 1.6098, "theta": -0.1416, "rho": 0.8448, "theo": 27.8177, "change": 0.0, "open": 0.0, "high": 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": "MEDP270521P00860000", "bid": 254.6, "bid_size": 4.0, "ask": 263.0, "ask_size": 6.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0018, "vega": 1.3152, "theta": -0.1598, "rho": -1.9866, "theo": 258.506, "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": 257.449996948242}, {"option": "MEDP270521C00870000", "bid": 21.4, "bid_size": 4.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0014, "vega": 1.5747, "theta": -0.1383, "rho": 0.8119, "theo": 26.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MEDP270521P00870000", "bid": 263.3, "bid_size": 4.0, "ask": 271.0, "ask_size": 6.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0017, "vega": 1.2605, "theta": -0.1567, "rho": -1.9538, "theo": 267.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.550003051758}, {"option": "MEDP270521C00880000", "bid": 20.2, "bid_size": 6.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0014, "vega": 1.5385, "theta": -0.135, "rho": 0.7796, "theo": 24.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MEDP270521P00880000", "bid": 273.0, "bid_size": 4.0, "ask": 280.8, "ask_size": 3.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0017, "vega": 1.2019, "theta": -0.1539, "rho": -1.8774, "theo": 276.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "MEDP270521C00900000", "bid": 17.0, "bid_size": 6.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0013, "vega": 1.4662, "theta": -0.1284, "rho": 0.719, "theo": 22.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MEDP270521P00900000", "bid": 291.0, "bid_size": 4.0, "ask": 298.6, "ask_size": 6.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0017, "vega": 1.0746, "theta": -0.1479, "rho": -1.7034, "theo": 294.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.449996948242}, {"option": "MEDP270521C00920000", "bid": 15.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0012, "vega": 1.3947, "theta": -0.1218, "rho": 0.6628, "theo": 20.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2999997138977}, {"option": "MEDP270521P00920000", "bid": 308.5, "bid_size": 4.0, "ask": 316.7, "ask_size": 6.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0016, "vega": 0.9464, "theta": -0.1407, "rho": -1.5844, "theo": 312.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "MEDP270820C00290000", "bid": 336.0, "bid_size": 4.0, "ask": 345.0, "ask_size": 4.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0003, "vega": 0.4979, "theta": -0.0087, "rho": 2.2771, "theo": 341.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "MEDP270820P00290000", "bid": 1.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0003, "vega": 0.5045, "theta": -0.04, "rho": -0.2533, "theo": 6.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "MEDP270820C00300000", "bid": 327.0, "bid_size": 5.0, "ask": 336.0, "ask_size": 4.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0003, "vega": 0.5463, "theta": -0.013, "rho": 2.3313, "theo": 332.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "MEDP270820P00300000", "bid": 2.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0003, "vega": 0.5548, "theta": -0.0436, "rho": -0.2838, "theo": 6.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MEDP270820C00310000", "bid": 319.0, "bid_size": 4.0, "ask": 328.0, "ask_size": 4.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0003, "vega": 0.5969, "theta": -0.0174, "rho": 2.3824, "theo": 324.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.25}, {"option": "MEDP270820P00310000", "bid": 3.0, "bid_size": 4.0, "ask": 12.6, "ask_size": 4.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0003, "vega": 0.6039, "theta": -0.0472, "rho": -0.3166, "theo": 7.8489, "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": 7.5}, {"option": "MEDP270820C00320000", "bid": 310.0, "bid_size": 4.0, "ask": 319.0, "ask_size": 4.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0004, "vega": 0.6489, "theta": -0.0219, "rho": 2.4312, "theo": 315.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.800003051758}, {"option": "MEDP270820P00320000", "bid": 4.1, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0004, "vega": 0.6568, "theta": -0.051, "rho": -0.3523, "theo": 8.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "MEDP270820C00330000", "bid": 302.0, "bid_size": 4.0, "ask": 311.0, "ask_size": 4.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0004, "vega": 0.703, "theta": -0.0266, "rho": 2.477, "theo": 307.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.199996948242}, {"option": "MEDP270820P00330000", "bid": 5.0, "bid_size": 4.0, "ask": 14.7, "ask_size": 4.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0004, "vega": 0.7132, "theta": -0.0549, "rho": -0.3896, "theo": 9.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MEDP270820C00340000", "bid": 293.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 4.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0004, "vega": 0.7598, "theta": -0.0313, "rho": 2.5191, "theo": 298.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.600006103516}, {"option": "MEDP270820P00340000", "bid": 6.8, "bid_size": 4.0, "ask": 15.7, "ask_size": 4.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0004, "vega": 0.7708, "theta": -0.0589, "rho": -0.431, "theo": 11.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MEDP270820C00350000", "bid": 285.0, "bid_size": 4.0, "ask": 294.0, "ask_size": 4.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0004, "vega": 0.8178, "theta": -0.0361, "rho": 2.558, "theo": 290.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "MEDP270820P00350000", "bid": 7.3, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0005, "vega": 0.8281, "theta": -0.063, "rho": -0.4727, "theo": 12.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MEDP270820C00360000", "bid": 277.0, "bid_size": 4.0, "ask": 286.0, "ask_size": 4.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0005, "vega": 0.8767, "theta": -0.041, "rho": 2.5943, "theo": 282.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.0}, {"option": "MEDP270820P00360000", "bid": 9.0, "bid_size": 4.0, "ask": 17.9, "ask_size": 4.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0005, "vega": 0.89, "theta": -0.0672, "rho": -0.5185, "theo": 13.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MEDP270820C00370000", "bid": 269.0, "bid_size": 3.0, "ask": 278.0, "ask_size": 4.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0005, "vega": 0.9373, "theta": -0.0459, "rho": 2.6272, "theo": 273.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.5}, {"option": "MEDP270820P00370000", "bid": 10.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0005, "vega": 0.9531, "theta": -0.0715, "rho": -0.5674, "theo": 15.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "MEDP270820C00380000", "bid": 261.0, "bid_size": 3.0, "ask": 270.0, "ask_size": 6.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0006, "vega": 0.9998, "theta": -0.0508, "rho": 2.656, "theo": 265.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "MEDP270820P00380000", "bid": 12.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0006, "vega": 1.0141, "theta": -0.0758, "rho": -0.618, "theo": 16.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MEDP270820C00390000", "bid": 253.0, "bid_size": 3.0, "ask": 262.0, "ask_size": 4.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0006, "vega": 1.0625, "theta": -0.0558, "rho": 2.6816, "theo": 258.0496, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00390000", "bid": 13.5, "bid_size": 4.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0006, "vega": 1.0769, "theta": -0.0801, "rho": -0.6705, "theo": 18.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MEDP270820C00400000", "bid": 246.0, "bid_size": 3.0, "ask": 254.0, "ask_size": 4.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0006, "vega": 1.1253, "theta": -0.0608, "rho": 2.7046, "theo": 250.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.5}, {"option": "MEDP270820P00400000", "bid": 15.5, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0007, "vega": 1.1433, "theta": -0.0844, "rho": -0.7247, "theo": 20.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MEDP270820C00410000", "bid": 237.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 6.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0007, "vega": 1.1891, "theta": -0.0657, "rho": 2.7238, "theo": 242.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "MEDP270820P00410000", "bid": 17.0, "bid_size": 5.0, "ask": 27.0, "ask_size": 4.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0007, "vega": 1.2096, "theta": -0.0888, "rho": -0.7846, "theo": 22.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MEDP270820C00420000", "bid": 230.0, "bid_size": 3.0, "ask": 239.0, "ask_size": 4.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0007, "vega": 1.2538, "theta": -0.0707, "rho": 2.7386, "theo": 235.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.599998474121}, {"option": "MEDP270820P00420000", "bid": 19.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0008, "vega": 1.2724, "theta": -0.0931, "rho": -0.8451, "theo": 24.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MEDP270820C00430000", "bid": 222.0, "bid_size": 4.0, "ask": 231.0, "ask_size": 6.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0008, "vega": 1.3179, "theta": -0.0756, "rho": 2.7504, "theo": 227.689, "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": 228.0}, {"option": "MEDP270820P00430000", "bid": 21.3, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0008, "vega": 1.3364, "theta": -0.0975, "rho": -0.9067, "theo": 26.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "MEDP270820C00440000", "bid": 215.0, "bid_size": 3.0, "ask": 224.0, "ask_size": 4.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0008, "vega": 1.381, "theta": -0.0804, "rho": 2.7598, "theo": 220.4209, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00440000", "bid": 24.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 1.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0008, "vega": 1.4036, "theta": -0.1017, "rho": -0.97, "theo": 28.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MEDP270820C00450000", "bid": 209.0, "bid_size": 3.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0008, "vega": 1.4441, "theta": -0.0851, "rho": 2.7654, "theo": 213.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "MEDP270820P00450000", "bid": 26.2, "bid_size": 4.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0009, "vega": 1.4681, "theta": -0.1059, "rho": -1.0378, "theo": 31.3488, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820C00460000", "bid": 202.0, "bid_size": 3.0, "ask": 211.0, "ask_size": 3.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0009, "vega": 1.5072, "theta": -0.0898, "rho": 2.7667, "theo": 206.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "MEDP270820P00460000", "bid": 29.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0009, "vega": 1.5297, "theta": -0.1101, "rho": -1.1073, "theo": 33.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MEDP270820C00470000", "bid": 194.0, "bid_size": 3.0, "ask": 203.0, "ask_size": 6.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0009, "vega": 1.5688, "theta": -0.0943, "rho": 2.7649, "theo": 199.4375, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00470000", "bid": 32.0, "bid_size": 4.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.001, "vega": 1.5907, "theta": -0.1141, "rho": -1.1765, "theo": 36.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MEDP270820C00480000", "bid": 187.0, "bid_size": 5.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.805, "gamma": 0.001, "vega": 1.6286, "theta": -0.0987, "rho": 2.7611, "theo": 192.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "MEDP270820P00480000", "bid": 35.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.001, "vega": 1.6539, "theta": -0.1181, "rho": -1.2455, "theo": 39.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MEDP270820C00490000", "bid": 181.0, "bid_size": 3.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.001, "vega": 1.6871, "theta": -0.103, "rho": 2.754, "theo": 186.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "MEDP270820P00490000", "bid": 38.0, "bid_size": 4.0, "ask": 47.2, "ask_size": 1.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0011, "vega": 1.7136, "theta": -0.1219, "rho": -1.3186, "theo": 42.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "MEDP270820C00500000", "bid": 174.0, "bid_size": 5.0, "ask": 184.0, "ask_size": 2.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0011, "vega": 1.7447, "theta": -0.1072, "rho": 2.7428, "theo": 179.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "MEDP270820P00500000", "bid": 41.0, "bid_size": 4.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0011, "vega": 1.7702, "theta": -0.1256, "rho": -1.3961, "theo": 46.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MEDP270820C00510000", "bid": 168.0, "bid_size": 4.0, "ask": 178.0, "ask_size": 4.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0011, "vega": 1.8004, "theta": -0.1111, "rho": 2.7283, "theo": 173.4703, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00510000", "bid": 45.0, "bid_size": 6.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0012, "vega": 1.8243, "theta": -0.1291, "rho": -1.469, "theo": 49.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MEDP270820C00520000", "bid": 162.0, "bid_size": 3.0, "ask": 172.0, "ask_size": 7.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0011, "vega": 1.8535, "theta": -0.1149, "rho": 2.7122, "theo": 167.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "MEDP270820P00520000", "bid": 48.0, "bid_size": 4.0, "ask": 57.0, "ask_size": 3.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0012, "vega": 1.8787, "theta": -0.1326, "rho": -1.5443, "theo": 52.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "MEDP270820C00530000", "bid": 156.0, "bid_size": 4.0, "ask": 166.0, "ask_size": 7.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7421, "gamma": 0.0012, "vega": 1.9042, "theta": -0.1186, "rho": 2.694, "theo": 161.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "MEDP270820P00530000", "bid": 52.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 1.0, "iv": 0.4681, "open_interest": 1.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0012, "vega": 1.929, "theta": -0.1358, "rho": -1.6221, "theo": 56.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.51, "last_trade_time": "2026-09-15T15:58:42", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MEDP270820C00540000", "bid": 150.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 0.4646, "open_interest": 2.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0012, "vega": 1.953, "theta": -0.122, "rho": 2.6722, "theo": 155.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.1, "last_trade_time": "2026-09-09T11:40:35", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "MEDP270820P00540000", "bid": 56.0, "bid_size": 4.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.0013, "vega": 1.9794, "theta": -0.1389, "rho": -1.6996, "theo": 60.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "MEDP270820C00550000", "bid": 145.0, "bid_size": 3.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0012, "vega": 1.9997, "theta": -0.1252, "rho": 2.6469, "theo": 149.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "MEDP270820P00550000", "bid": 60.0, "bid_size": 4.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0013, "vega": 2.0225, "theta": -0.1418, "rho": -1.7701, "theo": 64.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MEDP270820C00560000", "bid": 139.0, "bid_size": 4.0, "ask": 149.0, "ask_size": 4.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0013, "vega": 2.0434, "theta": -0.1283, "rho": 2.6199, "theo": 144.3816, "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": 146.0}, {"option": "MEDP270820P00560000", "bid": 64.0, "bid_size": 3.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0014, "vega": 2.0644, "theta": -0.1445, "rho": -1.8532, "theo": 68.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "MEDP270820C00570000", "bid": 134.0, "bid_size": 4.0, "ask": 143.0, "ask_size": 4.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0013, "vega": 2.084, "theta": -0.1311, "rho": 2.592, "theo": 139.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "MEDP270820P00570000", "bid": 69.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0014, "vega": 2.1043, "theta": -0.147, "rho": -1.9224, "theo": 73.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "MEDP270820C00580000", "bid": 129.0, "bid_size": 3.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0013, "vega": 2.1219, "theta": -0.1338, "rho": 2.5618, "theo": 133.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "MEDP270820P00580000", "bid": 73.0, "bid_size": 3.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0014, "vega": 2.1404, "theta": -0.1494, "rho": -1.9998, "theo": 77.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "MEDP270820C00590000", "bid": 124.0, "bid_size": 4.0, "ask": 133.0, "ask_size": 4.0, "iv": 0.4579, "open_interest": 1.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0014, "vega": 2.1572, "theta": -0.1362, "rho": 2.5284, "theo": 128.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-09-09T11:13:07", "percent_change": 0.0, "prev_day_close": 129.699996948242}, {"option": "MEDP270820P00590000", "bid": 78.0, "bid_size": 5.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0015, "vega": 2.1729, "theta": -0.1515, "rho": -2.0751, "theo": 82.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "MEDP270820C00600000", "bid": 119.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0014, "vega": 2.1896, "theta": -0.1383, "rho": 2.4927, "theo": 123.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "MEDP270820P00600000", "bid": 83.0, "bid_size": 4.0, "ask": 92.4, "ask_size": 6.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0015, "vega": 2.2015, "theta": -0.1534, "rho": -2.1413, "theo": 87.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "MEDP270820C00610000", "bid": 115.0, "bid_size": 5.0, "ask": 123.0, "ask_size": 6.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0014, "vega": 2.2187, "theta": -0.1403, "rho": 2.4565, "theo": 119.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "MEDP270820P00610000", "bid": 88.0, "bid_size": 8.0, "ask": 97.0, "ask_size": 7.0, "iv": 0.4568, "open_interest": 2.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0015, "vega": 2.2274, "theta": -0.1552, "rho": -2.2174, "theo": 92.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.4, "last_trade_time": "2026-08-18T15:21:07", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "MEDP270820C00620000", "bid": 110.0, "bid_size": 3.0, "ask": 119.0, "ask_size": 10.0, "iv": 0.4549, "open_interest": 1.0, "volume": 1.0, "delta": 0.6174, "gamma": 0.0014, "vega": 2.2447, "theta": -0.1421, "rho": 2.4197, "theo": 114.4594, "change": -6.58, "open": 112.42, "high": 112.42, "low": 112.42, "tick": "up", "last_trade_price": 112.42, "last_trade_time": "2026-09-18T14:10:48", "percent_change": -5.52941, "prev_day_close": 114.0}, {"option": "MEDP270820P00620000", "bid": 93.8, "bid_size": 8.0, "ask": 102.0, "ask_size": 8.0, "iv": 0.4564, "open_interest": 3.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0016, "vega": 2.2495, "theta": -0.1567, "rho": -2.29, "theo": 97.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.3, "last_trade_time": "2026-08-20T15:52:06", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "MEDP270820C00630000", "bid": 105.0, "bid_size": 5.0, "ask": 115.0, "ask_size": 6.0, "iv": 0.4534, "open_interest": 1.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0014, "vega": 2.2678, "theta": -0.1436, "rho": 2.3811, "theo": 109.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-08-18T13:21:40", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MEDP270820P00630000", "bid": 99.0, "bid_size": 4.0, "ask": 107.0, "ask_size": 9.0, "iv": 0.4541, "open_interest": 50.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0016, "vega": 2.2679, "theta": -0.158, "rho": -2.3572, "theo": 102.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-09-17T15:14:02", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "MEDP270820C00640000", "bid": 101.0, "bid_size": 6.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0015, "vega": 2.2878, "theta": -0.1449, "rho": 2.3399, "theo": 105.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "MEDP270820P00640000", "bid": 104.0, "bid_size": 3.0, "ask": 113.0, "ask_size": 1.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4335, "gamma": 0.0016, "vega": 2.2822, "theta": -0.1592, "rho": -2.4104, "theo": 108.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "MEDP270820C00650000", "bid": 97.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0015, "vega": 2.3048, "theta": -0.146, "rho": 2.2974, "theo": 101.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "MEDP270820P00650000", "bid": 110.0, "bid_size": 6.0, "ask": 119.0, "ask_size": 6.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0016, "vega": 2.2935, "theta": -0.1601, "rho": -2.4705, "theo": 113.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "MEDP270820C00660000", "bid": 93.0, "bid_size": 1.0, "ask": 102.0, "ask_size": 4.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0015, "vega": 2.3187, "theta": -0.1469, "rho": 2.255, "theo": 97.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "MEDP270820P00660000", "bid": 116.0, "bid_size": 4.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4647, "gamma": 0.0016, "vega": 2.3014, "theta": -0.1609, "rho": -2.5284, "theo": 119.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "MEDP270820C00670000", "bid": 89.0, "bid_size": 6.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.4485, "open_interest": 0.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0015, "vega": 2.3298, "theta": -0.1476, "rho": 2.2128, "theo": 93.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "MEDP270820P00670000", "bid": 122.0, "bid_size": 4.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0017, "vega": 2.3054, "theta": -0.1615, "rho": -2.5994, "theo": 125.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "MEDP270820C00680000", "bid": 85.0, "bid_size": 6.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0015, "vega": 2.338, "theta": -0.1481, "rho": 2.1694, "theo": 89.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "MEDP270820P00680000", "bid": 128.0, "bid_size": 4.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0017, "vega": 2.3047, "theta": -0.1618, "rho": -2.6483, "theo": 131.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "MEDP270820C00690000", "bid": 81.0, "bid_size": 5.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0015, "vega": 2.343, "theta": -0.1484, "rho": 2.1241, "theo": 86.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "MEDP270820P00690000", "bid": 134.0, "bid_size": 4.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.5112, "gamma": 0.0017, "vega": 2.3008, "theta": -0.162, "rho": -2.6844, "theo": 138.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MEDP270820C00700000", "bid": 78.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0015, "vega": 2.3453, "theta": -0.1485, "rho": 2.078, "theo": 82.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "MEDP270820P00700000", "bid": 140.0, "bid_size": 4.0, "ask": 149.0, "ask_size": 6.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0017, "vega": 2.2948, "theta": -0.1621, "rho": -2.724, "theo": 144.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MEDP270820C00710000", "bid": 75.0, "bid_size": 1.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": 0.492, "gamma": 0.0015, "vega": 2.3449, "theta": -0.1485, "rho": 2.0324, "theo": 79.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "MEDP270820P00710000", "bid": 147.0, "bid_size": 4.0, "ask": 155.0, "ask_size": 5.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0017, "vega": 2.2851, "theta": -0.162, "rho": -2.7786, "theo": 151.024, "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": 150.5}, {"option": "MEDP270820C00720000", "bid": 71.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0015, "vega": 2.3423, "theta": -0.1482, "rho": 1.9876, "theo": 75.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "MEDP270820P00720000", "bid": 153.0, "bid_size": 5.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0017, "vega": 2.2696, "theta": -0.1617, "rho": -2.8269, "theo": 157.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "MEDP270820C00730000", "bid": 68.0, "bid_size": 4.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0015, "vega": 2.3371, "theta": -0.1478, "rho": 1.9427, "theo": 72.8137, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00730000", "bid": 160.0, "bid_size": 6.0, "ask": 169.0, "ask_size": 5.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0017, "vega": 2.2514, "theta": -0.1612, "rho": -2.847, "theo": 164.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "MEDP270820C00740000", "bid": 65.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0015, "vega": 2.3292, "theta": -0.1472, "rho": 1.8967, "theo": 69.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "MEDP270820P00740000", "bid": 167.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0017, "vega": 2.2291, "theta": -0.1607, "rho": -2.8729, "theo": 171.4739, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820C00750000", "bid": 62.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4397, "open_interest": 1.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.0015, "vega": 2.3187, "theta": -0.1465, "rho": 1.8499, "theo": 66.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-08-19T12:54:21", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "MEDP270820P00750000", "bid": 174.0, "bid_size": 3.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0018, "vega": 2.2062, "theta": -0.16, "rho": -2.8896, "theo": 178.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MEDP270820C00760000", "bid": 60.0, "bid_size": 5.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.4425, "open_interest": 1.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0015, "vega": 2.306, "theta": -0.1457, "rho": 1.8035, "theo": 64.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.67, "last_trade_time": "2026-09-15T15:59:21", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "MEDP270820P00760000", "bid": 181.0, "bid_size": 4.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0018, "vega": 2.1809, "theta": -0.1592, "rho": -2.9095, "theo": 185.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "MEDP270820C00770000", "bid": 57.0, "bid_size": 4.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0015, "vega": 2.2917, "theta": -0.1447, "rho": 1.7585, "theo": 61.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "MEDP270820P00770000", "bid": 189.0, "bid_size": 4.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0018, "vega": 2.148, "theta": -0.1582, "rho": -2.9164, "theo": 193.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "MEDP270820C00780000", "bid": 54.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0015, "vega": 2.2757, "theta": -0.1435, "rho": 1.7143, "theo": 58.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "MEDP270820P00780000", "bid": 197.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0018, "vega": 2.1216, "theta": -0.1571, "rho": -2.9328, "theo": 200.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "MEDP270820C00790000", "bid": 52.0, "bid_size": 5.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0015, "vega": 2.2577, "theta": -0.1423, "rho": 1.67, "theo": 56.3296, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00790000", "bid": 204.0, "bid_size": 4.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.0018, "vega": 2.0795, "theta": -0.1559, "rho": -2.9295, "theo": 208.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "MEDP270820C00800000", "bid": 49.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0015, "vega": 2.2374, "theta": -0.1409, "rho": 1.6251, "theo": 53.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "MEDP270820P00800000", "bid": 212.0, "bid_size": 4.0, "ask": 221.0, "ask_size": 1.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0018, "vega": 2.0387, "theta": -0.1547, "rho": -2.912, "theo": 215.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "MEDP270820C00810000", "bid": 47.0, "bid_size": 5.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0015, "vega": 2.2152, "theta": -0.1395, "rho": 1.5803, "theo": 51.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "MEDP270820P00810000", "bid": 219.0, "bid_size": 4.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0018, "vega": 2.0005, "theta": -0.1533, "rho": -2.8822, "theo": 223.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.400001525879}, {"option": "MEDP270820C00820000", "bid": 45.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0014, "vega": 2.1917, "theta": -0.1379, "rho": 1.5365, "theo": 49.4643, "change": 0.0, "open": 0.0, "high": 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": "MEDP270820P00820000", "bid": 227.0, "bid_size": 4.0, "ask": 237.0, "ask_size": 1.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.0018, "vega": 1.9564, "theta": -0.1517, "rho": -2.9016, "theo": 231.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "MEDP270820C00830000", "bid": 42.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0014, "vega": 2.1672, "theta": -0.1363, "rho": 1.4941, "theo": 47.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "MEDP270820P00830000", "bid": 235.0, "bid_size": 4.0, "ask": 245.0, "ask_size": 5.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0018, "vega": 1.906, "theta": -0.1504, "rho": -2.8748, "theo": 239.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "MEDP270820C00840000", "bid": 40.0, "bid_size": 6.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0014, "vega": 2.1419, "theta": -0.1346, "rho": 1.4528, "theo": 45.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MEDP270820P00840000", "bid": 244.0, "bid_size": 4.0, "ask": 253.0, "ask_size": 6.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.7283, "gamma": 0.0018, "vega": 1.8676, "theta": -0.1489, "rho": -2.841, "theo": 247.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "MEDP270820C00850000", "bid": 38.0, "bid_size": 3.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0014, "vega": 2.1152, "theta": -0.1328, "rho": 1.4118, "theo": 43.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MEDP270820P00850000", "bid": 252.0, "bid_size": 4.0, "ask": 261.0, "ask_size": 3.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0017, "vega": 1.8066, "theta": -0.1471, "rho": -2.8095, "theo": 255.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "MEDP270820C00860000", "bid": 37.0, "bid_size": 4.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0014, "vega": 2.0869, "theta": -0.1309, "rho": 1.3707, "theo": 41.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "MEDP270820P00860000", "bid": 260.0, "bid_size": 4.0, "ask": 269.0, "ask_size": 1.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0017, "vega": 1.7487, "theta": -0.1455, "rho": -2.7517, "theo": 264.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.100006103516}, {"option": "MEDP270820C00870000", "bid": 35.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3033, "gamma": 0.0014, "vega": 2.0572, "theta": -0.129, "rho": 1.3298, "theo": 39.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "MEDP270820P00870000", "bid": 269.0, "bid_size": 4.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.767, "gamma": 0.0017, "vega": 1.6991, "theta": -0.1437, "rho": -2.6847, "theo": 272.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.149993896484}, {"option": "MEDP270820C00880000", "bid": 33.0, "bid_size": 4.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0013, "vega": 2.0267, "theta": -0.127, "rho": 1.29, "theo": 38.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MEDP270820P00880000", "bid": 277.0, "bid_size": 6.0, "ask": 286.0, "ask_size": 1.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0017, "vega": 1.6372, "theta": -0.1416, "rho": -2.6821, "theo": 281.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "MEDP270820C00900000", "bid": 30.1, "bid_size": 4.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0013, "vega": 1.965, "theta": -0.123, "rho": 1.2146, "theo": 34.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500001907349}, {"option": "MEDP270820P00900000", "bid": 295.0, "bid_size": 4.0, "ask": 304.0, "ask_size": 6.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0017, "vega": 1.5265, "theta": -0.1376, "rho": -2.5763, "theo": 298.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.0}, {"option": "MEDP270820C00920000", "bid": 27.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0013, "vega": 1.9012, "theta": -0.1188, "rho": 1.1422, "theo": 31.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "MEDP270820P00920000", "bid": 312.0, "bid_size": 4.0, "ask": 321.0, "ask_size": 6.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0017, "vega": 1.388, "theta": -0.133, "rho": -2.3245, "theo": 316.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.800003051758}, {"option": "MEDP271217C00210000", "bid": 413.0, "bid_size": 1.0, "ask": 422.0, "ask_size": 3.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0001, "vega": 0.3165, "theta": 0.0, "rho": 2.2786, "theo": 418.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.5}, {"option": "MEDP271217P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.3207, "theta": -0.0194, "rho": -0.1717, "theo": 3.3459, "change": 0.0, "open": 0.0, "high": 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": "MEDP271217C00220000", "bid": 404.0, "bid_size": 1.0, "ask": 413.0, "ask_size": 4.0, "iv": 0.5465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0001, "vega": 0.355, "theta": 0.0, "rho": 2.3688, "theo": 409.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 410.25}, {"option": "MEDP271217P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0001, "vega": 0.3602, "theta": -0.0216, "rho": -0.1965, "theo": 3.8692, "change": 0.0, "open": 0.0, "high": 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": "MEDP271217C00230000", "bid": 395.0, "bid_size": 1.0, "ask": 404.0, "ask_size": 4.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0001, "vega": 0.3963, "theta": 0.0, "rho": 2.4563, "theo": 400.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.449996948242}, {"option": "MEDP271217P00230000", "bid": 0.75, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0001, "vega": 0.4024, "theta": -0.0238, "rho": -0.224, "theo": 4.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000000298023}, {"option": "MEDP271217C00240000", "bid": 386.0, "bid_size": 4.0, "ask": 395.0, "ask_size": 4.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.4406, "theta": 0.0, "rho": 2.5405, "theo": 391.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.5}, {"option": "MEDP271217P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0002, "vega": 0.4478, "theta": -0.0263, "rho": -0.2549, "theo": 5.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499998807907}, {"option": "MEDP271217C00250000", "bid": 378.0, "bid_size": 3.0, "ask": 387.0, "ask_size": 5.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0002, "vega": 0.4868, "theta": 0.0, "rho": 2.6219, "theo": 382.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.199996948242}, {"option": "MEDP271217P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0002, "vega": 0.4932, "theta": -0.0288, "rho": -0.2867, "theo": 5.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MEDP271217C00260000", "bid": 369.0, "bid_size": 3.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0002, "vega": 0.535, "theta": 0.0, "rho": 2.7007, "theo": 374.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.649993896484}, {"option": "MEDP271217P00260000", "bid": 1.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0002, "vega": 0.5436, "theta": -0.0314, "rho": -0.3224, "theo": 6.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500001192093}, {"option": "MEDP271217C00270000", "bid": 360.0, "bid_size": 4.0, "ask": 370.0, "ask_size": 5.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0002, "vega": 0.5862, "theta": 0.0, "rho": 2.7759, "theo": 365.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.5}, {"option": "MEDP271217P00270000", "bid": 2.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0002, "vega": 0.5966, "theta": -0.0341, "rho": -0.3602, "theo": 7.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MEDP271217C00280000", "bid": 352.0, "bid_size": 3.0, "ask": 361.0, "ask_size": 4.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0002, "vega": 0.6398, "theta": 0.0, "rho": 2.8474, "theo": 357.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "MEDP271217P00280000", "bid": 3.0, "bid_size": 4.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0003, "vega": 0.651, "theta": -0.037, "rho": -0.4014, "theo": 8.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MEDP271217C00290000", "bid": 344.0, "bid_size": 3.0, "ask": 353.0, "ask_size": 4.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0003, "vega": 0.6947, "theta": 0.0, "rho": 2.916, "theo": 348.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.5}, {"option": "MEDP271217P00290000", "bid": 4.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0003, "vega": 0.7061, "theta": -0.0399, "rho": -0.4444, "theo": 9.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MEDP271217C00300000", "bid": 335.0, "bid_size": 1.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0003, "vega": 0.7514, "theta": -0.0027, "rho": 2.9815, "theo": 340.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "MEDP271217P00300000", "bid": 5.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.5196, "open_interest": 10.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0003, "vega": 0.7646, "theta": -0.0429, "rho": -0.4911, "theo": 10.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-24T15:56:44", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MEDP271217C00310000", "bid": 327.0, "bid_size": 4.0, "ask": 336.0, "ask_size": 4.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0003, "vega": 0.8107, "theta": -0.0067, "rho": 3.0429, "theo": 332.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "MEDP271217P00310000", "bid": 6.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0003, "vega": 0.8263, "theta": -0.046, "rho": -0.5404, "theo": 11.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MEDP271217C00320000", "bid": 319.0, "bid_size": 3.0, "ask": 328.0, "ask_size": 4.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0004, "vega": 0.8718, "theta": -0.0108, "rho": 3.1002, "theo": 324.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.5}, {"option": "MEDP271217P00320000", "bid": 8.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0004, "vega": 0.888, "theta": -0.0491, "rho": -0.5929, "theo": 12.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "MEDP271217C00330000", "bid": 311.0, "bid_size": 3.0, "ask": 320.0, "ask_size": 4.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0004, "vega": 0.9335, "theta": -0.0149, "rho": 3.1545, "theo": 316.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "MEDP271217P00330000", "bid": 9.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0004, "vega": 0.9507, "theta": -0.0523, "rho": -0.6466, "theo": 14.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-08-14T10:26:22", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MEDP271217C00340000", "bid": 303.0, "bid_size": 3.0, "ask": 312.0, "ask_size": 4.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0004, "vega": 0.9964, "theta": -0.019, "rho": 3.2056, "theo": 308.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "MEDP271217P00340000", "bid": 11.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0004, "vega": 1.0153, "theta": -0.0555, "rho": -0.7056, "theo": 15.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MEDP271217C00350000", "bid": 295.0, "bid_size": 4.0, "ask": 304.0, "ask_size": 4.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0004, "vega": 1.0613, "theta": -0.0232, "rho": 3.2521, "theo": 300.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "MEDP271217P00350000", "bid": 12.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0005, "vega": 1.0827, "theta": -0.0588, "rho": -0.7663, "theo": 17.3627, "change": 0.0, "open": 0.0, "high": 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": "MEDP271217C00360000", "bid": 288.0, "bid_size": 3.0, "ask": 297.0, "ask_size": 3.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0005, "vega": 1.1274, "theta": -0.0273, "rho": 3.2942, "theo": 292.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "MEDP271217P00360000", "bid": 14.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0005, "vega": 1.1501, "theta": -0.062, "rho": -0.83, "theo": 19.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-11T14:05:34", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MEDP271217C00370000", "bid": 280.0, "bid_size": 3.0, "ask": 289.0, "ask_size": 4.0, "iv": 0.4969, "open_interest": 1.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0005, "vega": 1.1934, "theta": -0.0315, "rho": 3.3332, "theo": 284.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.68, "last_trade_time": "2026-07-24T09:33:21", "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "MEDP271217P00370000", "bid": 16.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0005, "vega": 1.2156, "theta": -0.0654, "rho": -0.8951, "theo": 20.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MEDP271217C00380000", "bid": 272.0, "bid_size": 3.0, "ask": 282.0, "ask_size": 4.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0005, "vega": 1.2596, "theta": -0.0357, "rho": 3.3691, "theo": 277.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "MEDP271217P00380000", "bid": 17.8, "bid_size": 4.0, "ask": 27.0, "ask_size": 1.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0006, "vega": 1.285, "theta": -0.0687, "rho": -0.9658, "theo": 22.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MEDP271217C00390000", "bid": 265.0, "bid_size": 3.0, "ask": 274.0, "ask_size": 5.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0006, "vega": 1.3268, "theta": -0.0398, "rho": 3.4006, "theo": 269.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "MEDP271217P00390000", "bid": 19.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0006, "vega": 1.3544, "theta": -0.072, "rho": -1.0365, "theo": 24.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MEDP271217C00400000", "bid": 258.0, "bid_size": 3.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0006, "vega": 1.3949, "theta": -0.0439, "rho": 3.4273, "theo": 262.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "MEDP271217P00400000", "bid": 21.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0006, "vega": 1.4246, "theta": -0.0753, "rho": -1.1106, "theo": 26.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "MEDP271217C00410000", "bid": 250.0, "bid_size": 3.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0006, "vega": 1.4623, "theta": -0.048, "rho": 3.4505, "theo": 255.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "MEDP271217P00410000", "bid": 24.0, "bid_size": 4.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0007, "vega": 1.4904, "theta": -0.0786, "rho": -1.185, "theo": 29.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MEDP271217C00420000", "bid": 243.0, "bid_size": 3.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0007, "vega": 1.5287, "theta": -0.052, "rho": 3.471, "theo": 248.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "MEDP271217P00420000", "bid": 26.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0007, "vega": 1.5616, "theta": -0.0818, "rho": -1.2666, "theo": 31.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MEDP271217C00430000", "bid": 236.0, "bid_size": 3.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0007, "vega": 1.595, "theta": -0.056, "rho": 3.488, "theo": 241.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "MEDP271217P00430000", "bid": 29.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0007, "vega": 1.6292, "theta": -0.085, "rho": -1.3456, "theo": 34.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MEDP271217C00440000", "bid": 229.0, "bid_size": 3.0, "ask": 239.0, "ask_size": 6.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8409, "gamma": 0.0007, "vega": 1.6614, "theta": -0.0599, "rho": 3.5, "theo": 234.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "MEDP271217P00440000", "bid": 32.0, "bid_size": 4.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0008, "vega": 1.6978, "theta": -0.0882, "rho": -1.4289, "theo": 36.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MEDP271217C00450000", "bid": 223.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 1.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0008, "vega": 1.7271, "theta": -0.0638, "rho": 3.5079, "theo": 227.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.5, "last_trade_time": "2026-08-17T11:55:48", "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "MEDP271217P00450000", "bid": 34.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0008, "vega": 1.7634, "theta": -0.0913, "rho": -1.5095, "theo": 39.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MEDP271217C00460000", "bid": 217.0, "bid_size": 3.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0008, "vega": 1.7911, "theta": -0.0675, "rho": 3.5132, "theo": 221.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "MEDP271217P00460000", "bid": 37.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 1.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0008, "vega": 1.8262, "theta": -0.0943, "rho": -1.5949, "theo": 42.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "MEDP271217C00470000", "bid": 210.0, "bid_size": 2.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0008, "vega": 1.8534, "theta": -0.0712, "rho": 3.5161, "theo": 214.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "MEDP271217P00470000", "bid": 40.0, "bid_size": 4.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0009, "vega": 1.8915, "theta": -0.0973, "rho": -1.6876, "theo": 45.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "MEDP271217C00480000", "bid": 204.0, "bid_size": 3.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0009, "vega": 1.9149, "theta": -0.0747, "rho": 3.5151, "theo": 208.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "MEDP271217P00480000", "bid": 44.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.4699, "open_interest": 1.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0009, "vega": 1.9542, "theta": -0.1001, "rho": -1.773, "theo": 48.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.0, "last_trade_time": "2026-05-15T10:07:32", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "MEDP271217C00490000", "bid": 198.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 1.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0009, "vega": 1.9754, "theta": -0.0782, "rho": 3.5096, "theo": 202.2217, "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": 204.0}, {"option": "MEDP271217P00490000", "bid": 47.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.001, "vega": 2.0162, "theta": -0.1029, "rho": -1.8609, "theo": 52.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "MEDP271217C00500000", "bid": 192.0, "bid_size": 3.0, "ask": 201.0, "ask_size": 1.0, "iv": 0.469, "open_interest": 3.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0009, "vega": 2.0342, "theta": -0.0815, "rho": 3.5005, "theo": 196.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.51, "last_trade_time": "2026-08-26T13:41:09", "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "MEDP271217P00500000", "bid": 50.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.001, "vega": 2.073, "theta": -0.1056, "rho": -1.9476, "theo": 55.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "MEDP271217C00510000", "bid": 186.0, "bid_size": 2.0, "ask": 195.0, "ask_size": 1.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.001, "vega": 2.0906, "theta": -0.0847, "rho": 3.4896, "theo": 190.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "MEDP271217P00510000", "bid": 54.0, "bid_size": 4.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.001, "vega": 2.1288, "theta": -0.1082, "rho": -2.0397, "theo": 59.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MEDP271217C00520000", "bid": 179.0, "bid_size": 4.0, "ask": 189.0, "ask_size": 6.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.001, "vega": 2.1448, "theta": -0.0878, "rho": 3.4768, "theo": 184.4162, "change": 0.0, "open": 0.0, "high": 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": "MEDP271217P00520000", "bid": 58.0, "bid_size": 4.0, "ask": 67.0, "ask_size": 5.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0011, "vega": 2.1837, "theta": -0.1107, "rho": -2.1353, "theo": 62.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "MEDP271217C00530000", "bid": 174.0, "bid_size": 3.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.001, "vega": 2.1972, "theta": -0.0908, "rho": 3.4604, "theo": 178.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "MEDP271217P00530000", "bid": 62.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.4623, "open_interest": 2.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0011, "vega": 2.2364, "theta": -0.113, "rho": -2.2238, "theo": 66.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.2, "last_trade_time": "2026-09-04T15:46:13", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MEDP271217C00540000", "bid": 168.0, "bid_size": 4.0, "ask": 178.0, "ask_size": 7.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.001, "vega": 2.2479, "theta": -0.0936, "rho": 3.44, "theo": 173.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "MEDP271217P00540000", "bid": 66.0, "bid_size": 4.0, "ask": 75.0, "ask_size": 1.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2806, "gamma": 0.0011, "vega": 2.2865, "theta": -0.1153, "rho": -2.3143, "theo": 70.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MEDP271217C00550000", "bid": 163.7, "bid_size": 2.0, "ask": 173.0, "ask_size": 3.0, "iv": 0.4609, "open_interest": 1.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0011, "vega": 2.2964, "theta": -0.0963, "rho": 3.4166, "theo": 167.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.4, "last_trade_time": "2026-09-08T13:30:47", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "MEDP271217P00550000", "bid": 70.0, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0012, "vega": 2.3319, "theta": -0.1174, "rho": -2.3984, "theo": 75.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "MEDP271217C00560000", "bid": 158.0, "bid_size": 3.0, "ask": 167.0, "ask_size": 6.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0011, "vega": 2.342, "theta": -0.0988, "rho": 3.3918, "theo": 162.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "MEDP271217P00560000", "bid": 75.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.0012, "vega": 2.3749, "theta": -0.1195, "rho": -2.4917, "theo": 79.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "MEDP271217C00570000", "bid": 152.0, "bid_size": 4.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0011, "vega": 2.3851, "theta": -0.1013, "rho": 3.3659, "theo": 157.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "MEDP271217P00570000", "bid": 79.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.0012, "vega": 2.4174, "theta": -0.1214, "rho": -2.5877, "theo": 83.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "MEDP271217C00580000", "bid": 147.0, "bid_size": 4.0, "ask": 157.0, "ask_size": 4.0, "iv": 0.4525, "open_interest": 1.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0011, "vega": 2.4257, "theta": -0.1036, "rho": 3.3375, "theo": 152.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.5, "last_trade_time": "2026-09-01T10:58:29", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "MEDP271217P00580000", "bid": 84.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0012, "vega": 2.4551, "theta": -0.1231, "rho": -2.6729, "theo": 88.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.2, "last_trade_time": "2026-08-17T14:51:13", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "MEDP271217C00590000", "bid": 143.0, "bid_size": 3.0, "ask": 152.0, "ask_size": 4.0, "iv": 0.4527, "open_interest": 3.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0012, "vega": 2.4641, "theta": -0.1057, "rho": 3.3056, "theo": 147.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.7, "last_trade_time": "2026-09-04T10:58:20", "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "MEDP271217P00590000", "bid": 89.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.4531, "open_interest": 1.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0013, "vega": 2.4903, "theta": -0.1247, "rho": -2.7552, "theo": 93.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.2, "last_trade_time": "2026-08-13T10:51:05", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "MEDP271217C00600000", "bid": 139.0, "bid_size": 5.0, "ask": 147.0, "ask_size": 6.0, "iv": 0.4524, "open_interest": 3.0, "volume": 0.0, "delta": 0.662, "gamma": 0.0012, "vega": 2.5, "theta": -0.1077, "rho": 3.2709, "theo": 142.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-08-21T15:27:04", "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "MEDP271217P00600000", "bid": 95.0, "bid_size": 8.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.4543, "open_interest": 2.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0013, "vega": 2.5214, "theta": -0.1263, "rho": -2.8276, "theo": 98.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-14T13:16:29", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "MEDP271217C00610000", "bid": 134.0, "bid_size": 5.0, "ask": 141.4, "ask_size": 8.0, "iv": 0.4484, "open_interest": 0.0, "volume": 1.0, "delta": 0.6499, "gamma": 0.0012, "vega": 2.5331, "theta": -0.1095, "rho": 3.2351, "theo": 138.0551, "change": -2.7, "open": 138.9, "high": 138.9, "low": 138.9, "tick": "up", "last_trade_price": 138.9, "last_trade_time": "2026-09-18T10:28:11", "percent_change": -1.90678, "prev_day_close": 138.0}, {"option": "MEDP271217P00610000", "bid": 100.0, "bid_size": 8.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.4525, "open_interest": 11.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0013, "vega": 2.5499, "theta": -0.1277, "rho": -2.9177, "theo": 103.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-07-24T11:18:15", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "MEDP271217C00620000", "bid": 130.0, "bid_size": 5.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0012, "vega": 2.5634, "theta": -0.1112, "rho": 3.1989, "theo": 133.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "MEDP271217P00620000", "bid": 105.0, "bid_size": 8.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.4505, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0014, "vega": 2.5769, "theta": -0.129, "rho": -3.0187, "theo": 108.4958, "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": 109.0}, {"option": "MEDP271217C00640000", "bid": 121.0, "bid_size": 6.0, "ask": 129.0, "ask_size": 6.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0012, "vega": 2.6161, "theta": -0.1142, "rho": 3.122, "theo": 124.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "MEDP271217P00640000", "bid": 115.0, "bid_size": 9.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0014, "vega": 2.6176, "theta": -0.131, "rho": -3.1575, "theo": 119.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "MEDP271217C00660000", "bid": 113.1, "bid_size": 6.0, "ask": 120.4, "ask_size": 8.0, "iv": 0.4379, "open_interest": 2.0, "volume": 2.0, "delta": 0.5893, "gamma": 0.0013, "vega": 2.6583, "theta": -0.1166, "rho": 3.0359, "theo": 116.7236, "change": -3.5, "open": 115.6, "high": 116.0, "low": 115.6, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-09-18T15:51:30", "percent_change": -2.92887, "prev_day_close": 116.200000762939}, {"option": "MEDP271217P00660000", "bid": 127.0, "bid_size": 9.0, "ask": 135.0, "ask_size": 9.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0014, "vega": 2.6419, "theta": -0.1326, "rho": -3.2817, "theo": 130.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "MEDP271217C00680000", "bid": 105.0, "bid_size": 8.0, "ask": 113.0, "ask_size": 10.0, "iv": 0.4418, "open_interest": 2.0, "volume": 1.0, "delta": 0.5653, "gamma": 0.0013, "vega": 2.6902, "theta": -0.1184, "rho": 2.9484, "theo": 109.0254, "change": -6.15, "open": 106.6, "high": 106.6, "low": 106.6, "tick": "down", "last_trade_price": 106.6, "last_trade_time": "2026-09-18T15:21:42", "percent_change": -5.45455, "prev_day_close": 109.0}, {"option": "MEDP271217P00680000", "bid": 139.0, "bid_size": 8.0, "ask": 147.0, "ask_size": 8.0, "iv": 0.444, "open_interest": 54.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0015, "vega": 2.6609, "theta": -0.1339, "rho": -3.4446, "theo": 142.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-09-09T15:06:11", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MEDP271217C00700000", "bid": 98.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.4409, "open_interest": 54.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0013, "vega": 2.712, "theta": -0.1197, "rho": 2.8581, "theo": 101.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-09-09T15:04:47", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "MEDP271217P00700000", "bid": 151.0, "bid_size": 8.0, "ask": 159.0, "ask_size": 9.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0015, "vega": 2.6589, "theta": -0.1344, "rho": -3.5344, "theo": 154.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "MEDP271217C00720000", "bid": 90.0, "bid_size": 4.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0013, "vega": 2.7237, "theta": -0.1205, "rho": 2.7616, "theo": 94.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.83, "last_trade_time": "2026-07-23T09:45:37", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "MEDP271217P00720000", "bid": 163.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.437, "open_interest": 1.0, "volume": 0.0, "delta": -0.524, "gamma": 0.0016, "vega": 2.6401, "theta": -0.1347, "rho": -3.613, "theo": 167.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.4, "last_trade_time": "2026-08-12T12:59:05", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "MEDP271217C00740000", "bid": 84.0, "bid_size": 4.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0013, "vega": 2.7266, "theta": -0.1209, "rho": 2.6659, "theo": 88.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "MEDP271217P00740000", "bid": 177.0, "bid_size": 4.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0016, "vega": 2.6245, "theta": -0.1346, "rho": -3.7423, "theo": 181.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "MEDP271217C00760000", "bid": 78.0, "bid_size": 4.0, "ask": 87.0, "ask_size": 4.0, "iv": 0.4349, "open_interest": 2.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0013, "vega": 2.7211, "theta": -0.1208, "rho": 2.5705, "theo": 82.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-07-28T13:27:04", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "MEDP271217P00760000", "bid": 191.0, "bid_size": 4.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0016, "vega": 2.5827, "theta": -0.134, "rho": -3.767, "theo": 195.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "MEDP271217C00780000", "bid": 72.0, "bid_size": 4.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.4321, "open_interest": 2.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0013, "vega": 2.7066, "theta": -0.1203, "rho": 2.4711, "theo": 76.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-09-02T13:31:02", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "MEDP271217P00780000", "bid": 205.0, "bid_size": 3.0, "ask": 214.0, "ask_size": 1.0, "iv": 0.4339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0016, "vega": 2.5154, "theta": -0.133, "rho": -3.7695, "theo": 209.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "MEDP271217C00800000", "bid": 67.0, "bid_size": 4.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.4306, "open_interest": 5.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.0013, "vega": 2.6849, "theta": -0.1194, "rho": 2.373, "theo": 71.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-11T11:08:35", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "MEDP271217P00800000", "bid": 220.0, "bid_size": 4.0, "ask": 229.0, "ask_size": 1.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0016, "vega": 2.4708, "theta": -0.1317, "rho": -3.841, "theo": 224.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "MEDP271217C00820000", "bid": 62.0, "bid_size": 4.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.4302, "open_interest": 5.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0013, "vega": 2.6575, "theta": -0.1182, "rho": 2.2782, "theo": 66.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-08-11T11:47:20", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MEDP271217P00820000", "bid": 235.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0016, "vega": 2.4055, "theta": -0.1302, "rho": -3.8107, "theo": 239.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "MEDP271217C00840000", "bid": 57.0, "bid_size": 4.0, "ask": 66.0, "ask_size": 1.0, "iv": 0.4275, "open_interest": 3.0, "volume": 0.0, "delta": 0.3892, "gamma": 0.0013, "vega": 2.6232, "theta": -0.1168, "rho": 2.1822, "theo": 62.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-07-28T12:40:54", "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "MEDP271217P00840000", "bid": 251.0, "bid_size": 3.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0017, "vega": 2.292, "theta": -0.1287, "rho": -3.7041, "theo": 255.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "MEDP271217C00860000", "bid": 53.0, "bid_size": 4.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0013, "vega": 2.5825, "theta": -0.115, "rho": 2.0863, "theo": 57.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MEDP271217P00860000", "bid": 267.0, "bid_size": 4.0, "ask": 276.0, "ask_size": 2.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0017, "vega": 2.2104, "theta": -0.1262, "rho": -3.7095, "theo": 271.0988, "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": 270.199996948242}, {"option": "MEDP271217C00880000", "bid": 49.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.4266, "open_interest": 7.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0013, "vega": 2.5383, "theta": -0.113, "rho": 1.9951, "theo": 53.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.14, "last_trade_time": "2026-08-11T14:08:27", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "MEDP271217P00880000", "bid": 283.0, "bid_size": 4.0, "ask": 293.0, "ask_size": 1.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0017, "vega": 2.1199, "theta": -0.1241, "rho": -3.7062, "theo": 287.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.899993896484}, {"option": "MEDP271217C00900000", "bid": 45.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.4245, "open_interest": 1.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0012, "vega": 2.4905, "theta": -0.1108, "rho": 1.9065, "theo": 50.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.38, "last_trade_time": "2026-08-26T13:41:09", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "MEDP271217P00900000", "bid": 300.0, "bid_size": 3.0, "ask": 309.0, "ask_size": 1.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0017, "vega": 1.9818, "theta": -0.1219, "rho": -3.4316, "theo": 304.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.550003051758}, {"option": "MEDP271217C00920000", "bid": 41.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 4.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0012, "vega": 2.4376, "theta": -0.1085, "rho": 1.8176, "theo": 46.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "MEDP271217P00920000", "bid": 317.0, "bid_size": 4.0, "ask": 327.0, "ask_size": 7.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0017, "vega": 1.8392, "theta": -0.1197, "rho": -3.3359, "theo": 321.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.800003051758}], "symbol": "MEDP", "security_type": "stock", "exchange_id": 2, "current_price": 612.3275, "price_change": -2.85, "price_change_percent": -0.4654, "bid": 535.0, "ask": 618.0, "bid_size": 80, "ask_size": 40, "open": 615.41, "high": 619.41, "low": 608.54, "close": 612.33, "prev_day_close": 612.33, "volume": 522196, "iv30": 32.334, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "MEDP"}