{"timestamp": "2026-09-20 23:57:43", "data": {"options": [{"option": "MLTX261016C00007000", "bid": 4.1, "bid_size": 56.0, "ask": 6.9, "ask_size": 18.0, "iv": 1.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0001, "rho": 0.0002, "theo": 5.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MLTX261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.8312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MLTX261016C00008000", "bid": 3.1, "bid_size": 56.0, "ask": 6.0, "ask_size": 18.0, "iv": 1.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0158, "vega": 0.0011, "theta": -0.0019, "rho": 0.0016, "theo": 4.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MLTX261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 1.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0146, "vega": 0.0013, "theta": -0.0017, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MLTX261016C00009000", "bid": 2.05, "bid_size": 56.0, "ask": 5.1, "ask_size": 26.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0427, "vega": 0.0037, "theta": -0.0052, "rho": 0.0034, "theo": 3.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MLTX261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 22.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0414, "vega": 0.0038, "theta": -0.005, "rho": -0.0005, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MLTX261016C00010000", "bid": 1.25, "bid_size": 56.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.0819, "vega": 0.0073, "theta": -0.0101, "rho": 0.0043, "theo": 2.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MLTX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 1.0175, "open_interest": 3.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.081, "vega": 0.0074, "theta": -0.01, "rho": -0.0013, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-01T10:17:19", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MLTX261016C00011000", "bid": 0.45, "bid_size": 569.0, "ask": 3.5, "ask_size": 57.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.1211, "vega": 0.0109, "theta": -0.0151, "rho": 0.0044, "theo": 1.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "MLTX261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.1205, "vega": 0.011, "theta": -0.015, "rho": -0.0025, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "MLTX261016C00012000", "bid": 0.85, "bid_size": 32.0, "ask": 1.35, "ask_size": 53.0, "iv": 0.6619, "open_interest": 6.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.1458, "vega": 0.0132, "theta": -0.0182, "rho": 0.004, "theo": 1.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-16T15:07:01", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MLTX261016P00012000", "bid": 0.4, "bid_size": 57.0, "ask": 0.8, "ask_size": 36.0, "iv": 0.5815, "open_interest": 40.0, "volume": 31.0, "delta": -0.3965, "gamma": 0.1455, "vega": 0.0132, "theta": -0.0182, "rho": -0.0039, "theo": 0.8436, "change": -0.055, "open": 0.65, "high": 0.65, "low": 0.61, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T15:58:29", "percent_change": -8.14815, "prev_day_close": 0.650000005960464}, {"option": "MLTX261016C00013000", "bid": 0.5, "bid_size": 32.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.8061, "open_interest": 23.0, "volume": 1.0, "delta": 0.4529, "gamma": 0.1496, "vega": 0.0136, "theta": -0.0187, "rho": 0.0032, "theo": 0.7954, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:50:26", "percent_change": -4.0, "prev_day_close": 0.650000005960464}, {"option": "MLTX261016P00013000", "bid": 0.85, "bid_size": 38.0, "ask": 1.6, "ask_size": 43.0, "iv": 0.6373, "open_interest": 10.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.1496, "vega": 0.0136, "theta": -0.0187, "rho": -0.0053, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T12:38:43", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MLTX261016C00014000", "bid": 0.25, "bid_size": 46.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.6491, "open_interest": 259.0, "volume": 55.0, "delta": 0.3209, "gamma": 0.1352, "vega": 0.0123, "theta": -0.0168, "rho": 0.0024, "theo": 0.4889, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T11:22:34", "percent_change": -4.25747e-07, "prev_day_close": 0.325000002980232}, {"option": "MLTX261016P00014000", "bid": 1.3, "bid_size": 153.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.6482, "open_interest": 26.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.1355, "vega": 0.0123, "theta": -0.0169, "rho": -0.0064, "theo": 2.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-11T11:40:44", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MLTX261016C00015000", "bid": 0.05, "bid_size": 35.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.6992, "open_interest": 120.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.1104, "vega": 0.01, "theta": -0.0137, "rho": 0.0016, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-15T12:28:30", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MLTX261016P00015000", "bid": 2.2, "bid_size": 55.0, "ask": 3.4, "ask_size": 54.0, "iv": 0.6729, "open_interest": 81.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.1109, "vega": 0.01, "theta": -0.0137, "rho": -0.0071, "theo": 2.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-11T11:42:27", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MLTX261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.9248, "open_interest": 13.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.083, "vega": 0.0076, "theta": -0.0102, "rho": 0.0011, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:04:53", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MLTX261016P00016000", "bid": 2.35, "bid_size": 56.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0838, "vega": 0.0075, "theta": -0.0103, "rho": -0.0074, "theo": 3.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MLTX261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.0562, "open_interest": 136.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0584, "vega": 0.0053, "theta": -0.0071, "rho": 0.0007, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T09:37:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MLTX261016P00017000", "bid": 3.3, "bid_size": 56.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0595, "vega": 0.0053, "theta": -0.0072, "rho": -0.007, "theo": 4.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MLTX261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 1.2039, "open_interest": 36.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0388, "vega": 0.0035, "theta": -0.0047, "rho": 0.0004, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T11:15:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MLTX261016P00018000", "bid": 4.4, "bid_size": 56.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0403, "vega": 0.0035, "theta": -0.0048, "rho": -0.0061, "theo": 5.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MLTX261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 1.3131, "open_interest": 105.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0247, "vega": 0.0022, "theta": -0.0029, "rho": 0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:35:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261016P00019000", "bid": 5.3, "bid_size": 55.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0264, "vega": 0.0021, "theta": -0.0032, "rho": -0.0049, "theo": 6.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MLTX261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.2429, "open_interest": 65.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T12:57:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261016P00020000", "bid": 5.9, "bid_size": 55.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0166, "vega": 0.0012, "theta": -0.002, "rho": -0.0036, "theo": 7.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "MLTX261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 96.0, "iv": 2.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0089, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261016P00021000", "bid": 6.7, "bid_size": 55.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0095, "vega": 0.0006, "theta": -0.0011, "rho": -0.002, "theo": 8.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MLTX261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 96.0, "iv": 2.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0051, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261016P00022000", "bid": 7.7, "bid_size": 55.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0045, "vega": 0.0002, "theta": -0.0005, "rho": -0.0006, "theo": 9.6007, "change": 0.0, "open": 0.0, "high": 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": "MLTX261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.2895, "open_interest": 4.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T11:28:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261016P00023000", "bid": 8.8, "bid_size": 55.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 10.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MLTX261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 96.0, "iv": 2.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261016P00024000", "bid": 9.8, "bid_size": 55.0, "ask": 13.5, "ask_size": 26.0, "iv": 1.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MLTX261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 95.0, "iv": 1.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MLTX261016P00025000", "bid": 10.7, "bid_size": 44.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MLTX261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.3802, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MLTX261016P00030000", "bid": 15.7, "bid_size": 44.0, "ask": 18.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MLTX261120C00003000", "bid": 7.4, "bid_size": 44.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.69, "last_trade_time": "2026-05-05T10:37:39", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "MLTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 4.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261120C00005000", "bid": 5.7, "bid_size": 55.0, "ask": 9.3, "ask_size": 25.0, "iv": 1.4695, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.39, "change": 0.0, "open": 0.0, "high": 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": "MLTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.7929, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-30T14:08:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MLTX261120C00007000", "bid": 3.6, "bid_size": 55.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0178, "vega": 0.003, "theta": -0.0023, "rho": 0.0047, "theo": 5.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MLTX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0159, "vega": 0.0034, "theta": -0.002, "rho": -0.0007, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MLTX261120C00008000", "bid": 2.7, "bid_size": 55.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.9165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0332, "vega": 0.0065, "theta": -0.0043, "rho": 0.0073, "theo": 4.5041, "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": 4.60000002384186}, {"option": "MLTX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0668, "gamma": 0.0318, "vega": 0.0067, "theta": -0.0041, "rho": -0.0016, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MLTX261120C00009000", "bid": 1.85, "bid_size": 82.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0522, "vega": 0.0106, "theta": -0.0068, "rho": 0.0088, "theo": 3.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "MLTX261120P00009000", "bid": 0.15, "bid_size": 42.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.88, "open_interest": 4.0, "volume": 22.0, "delta": -0.1267, "gamma": 0.0511, "vega": 0.0107, "theta": -0.0066, "rho": -0.003, "theo": 0.2946, "change": -0.015, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T11:25:12", "percent_change": -4.0, "prev_day_close": 0.374999988824129}, {"option": "MLTX261120C00010000", "bid": 1.1, "bid_size": 93.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.8014, "open_interest": 10.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0707, "vega": 0.0146, "theta": -0.0092, "rho": 0.0094, "theo": 2.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T11:57:00", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "MLTX261120P00010000", "bid": 0.35, "bid_size": 43.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.7674, "open_interest": 43.0, "volume": 14.0, "delta": -0.2054, "gamma": 0.0699, "vega": 0.0146, "theta": -0.0091, "rho": -0.0049, "theo": 0.5509, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T10:28:46", "percent_change": 20.0, "prev_day_close": 0.599999994039536}, {"option": "MLTX261120C00011000", "bid": 1.0, "bid_size": 97.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0856, "vega": 0.0178, "theta": -0.0112, "rho": 0.0092, "theo": 2.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX261120P00011000", "bid": 0.35, "bid_size": 16.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.7204, "open_interest": 13.0, "volume": 0.0, "delta": -0.297, "gamma": 0.0851, "vega": 0.0178, "theta": -0.0111, "rho": -0.0072, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T14:25:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MLTX261120C00012000", "bid": 1.2, "bid_size": 8.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.8124, "open_interest": 9.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0948, "vega": 0.0197, "theta": -0.0124, "rho": 0.0086, "theo": 1.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-16T10:28:43", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MLTX261120P00012000", "bid": 0.8, "bid_size": 6.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.8051, "open_interest": 44.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0946, "vega": 0.0197, "theta": -0.0123, "rho": -0.0096, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T12:34:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MLTX261120C00013000", "bid": 0.8, "bid_size": 10.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.8103, "open_interest": 18.0, "volume": 0.0, "delta": 0.5043, "gamma": 0.0979, "vega": 0.0204, "theta": -0.0128, "rho": 0.0076, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T12:35:52", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MLTX261120P00013000", "bid": 1.35, "bid_size": 20.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.7325, "open_interest": 50.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.0981, "vega": 0.0204, "theta": -0.0128, "rho": -0.0118, "theo": 1.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-11T10:46:10", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MLTX261120C00014000", "bid": 0.5, "bid_size": 52.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.6764, "open_interest": 10.0, "volume": 2.0, "delta": 0.4151, "gamma": 0.0958, "vega": 0.02, "theta": -0.0124, "rho": 0.0065, "theo": 1.012, "change": -0.225, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T15:54:40", "percent_change": -19.1489, "prev_day_close": 0.950000017881394}, {"option": "MLTX261120P00014000", "bid": 2.0, "bid_size": 17.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.7759, "open_interest": 74.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0962, "vega": 0.02, "theta": -0.0125, "rho": -0.0138, "theo": 2.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-11T12:16:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLTX261120C00015000", "bid": 0.5, "bid_size": 23.0, "ask": 1.05, "ask_size": 39.0, "iv": 0.7949, "open_interest": 42.0, "volume": 1.0, "delta": 0.3356, "gamma": 0.0896, "vega": 0.0187, "theta": -0.0116, "rho": 0.0054, "theo": 0.7532, "change": -0.225, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:53:31", "percent_change": -25.7143, "prev_day_close": 0.675000011920929}, {"option": "MLTX261120P00015000", "bid": 1.2, "bid_size": 104.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 1110.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0903, "vega": 0.0187, "theta": -0.0117, "rho": -0.0154, "theo": 3.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-09-16T09:58:28", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MLTX261120C00016000", "bid": 0.4, "bid_size": 27.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.9219, "open_interest": 53.0, "volume": 1.0, "delta": 0.2672, "gamma": 0.0809, "vega": 0.0169, "theta": -0.0104, "rho": 0.0044, "theo": 0.5558, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:53:17", "percent_change": -33.3333, "prev_day_close": 0.500000014901161}, {"option": "MLTX261120P00016000", "bid": 2.0, "bid_size": 95.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.6903, "open_interest": 33.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0819, "vega": 0.0168, "theta": -0.0106, "rho": -0.0167, "theo": 4.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-27T10:45:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MLTX261120C00017000", "bid": 0.25, "bid_size": 45.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.7604, "open_interest": 63.0, "volume": 6.0, "delta": 0.2099, "gamma": 0.0708, "vega": 0.0148, "theta": -0.0091, "rho": 0.0036, "theo": 0.4073, "change": -0.15, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T09:58:18", "percent_change": -30.0, "prev_day_close": 0.375}, {"option": "MLTX261120P00017000", "bid": 3.0, "bid_size": 93.0, "ask": 6.9, "ask_size": 37.0, "iv": 0.75, "open_interest": 31.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0722, "vega": 0.0147, "theta": -0.0093, "rho": -0.0174, "theo": 4.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-27T10:49:28", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MLTX261120C00018000", "bid": 0.2, "bid_size": 24.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.7647, "open_interest": 150.0, "volume": 6.0, "delta": 0.1631, "gamma": 0.0606, "vega": 0.0126, "theta": -0.0078, "rho": 0.0028, "theo": 0.2968, "change": 0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T09:57:00", "percent_change": 11.1111, "prev_day_close": 0.274999998509884}, {"option": "MLTX261120P00018000", "bid": 5.2, "bid_size": 80.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.7552, "open_interest": 46.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0623, "vega": 0.0125, "theta": -0.008, "rho": -0.0176, "theo": 5.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-11T13:16:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MLTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.9532, "open_interest": 38.0, "volume": 0.0, "delta": 0.1256, "gamma": 0.0508, "vega": 0.0106, "theta": -0.0065, "rho": 0.0022, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-09T10:21:02", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "MLTX261120P00019000", "bid": 6.1, "bid_size": 44.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.7314, "open_interest": 40.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0528, "vega": 0.0104, "theta": -0.0068, "rho": -0.0173, "theo": 6.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-16T10:39:43", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MLTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.0038, "open_interest": 473.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0419, "vega": 0.0087, "theta": -0.0053, "rho": 0.0017, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T12:52:11", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MLTX261120P00020000", "bid": 7.0, "bid_size": 55.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.7329, "open_interest": 26.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0442, "vega": 0.0084, "theta": -0.0056, "rho": -0.0164, "theo": 7.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-19T13:14:41", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MLTX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.0479, "open_interest": 10.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.034, "vega": 0.0071, "theta": -0.0043, "rho": 0.0013, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:56:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MLTX261120P00021000", "bid": 7.1, "bid_size": 55.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0367, "vega": 0.0067, "theta": -0.0047, "rho": -0.0151, "theo": 8.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-07-24T13:47:56", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MLTX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 1.086, "open_interest": 28.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0273, "vega": 0.0057, "theta": -0.0034, "rho": 0.001, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T13:50:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00022000", "bid": 8.1, "bid_size": 55.0, "ask": 11.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0305, "vega": 0.0052, "theta": -0.0039, "rho": -0.0134, "theo": 9.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-08-18T09:59:03", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "MLTX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 1.1408, "open_interest": 32.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0217, "vega": 0.0045, "theta": -0.0027, "rho": 0.0007, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-05T13:06:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00023000", "bid": 8.9, "bid_size": 55.0, "ask": 12.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0251, "vega": 0.0037, "theta": -0.0032, "rho": -0.0108, "theo": 10.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-07-22T12:30:18", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MLTX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 1.1698, "open_interest": 2044.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0171, "vega": 0.0036, "theta": -0.0021, "rho": 0.0006, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T09:39:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00024000", "bid": 9.8, "bid_size": 55.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0206, "vega": 0.0026, "theta": -0.0027, "rho": -0.0087, "theo": 11.6264, "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": 11.7000002861023}, {"option": "MLTX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 1.218, "open_interest": 1453.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0134, "vega": 0.0028, "theta": -0.0017, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-09T12:51:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00025000", "bid": 10.7, "bid_size": 44.0, "ask": 14.6, "ask_size": 25.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0157, "vega": 0.0017, "theta": -0.0021, "rho": -0.0056, "theo": 12.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-19T13:30:29", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MLTX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.2636, "open_interest": 3.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0104, "vega": 0.0022, "theta": -0.0013, "rho": 0.0003, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T10:53:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00026000", "bid": 11.7, "bid_size": 44.0, "ask": 15.6, "ask_size": 25.0, "iv": 0.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.011, "vega": 0.0008, "theta": -0.0014, "rho": -0.0025, "theo": 13.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-07-29T15:58:43", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MLTX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.3069, "open_interest": 1.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0081, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-29T10:38:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MLTX261120P00027000", "bid": 12.7, "bid_size": 44.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0007, "rho": -0.0018, "theo": 14.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MLTX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.3481, "open_interest": 4.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0062, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-08-05T13:06:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MLTX261120P00028000", "bid": 13.7, "bid_size": 44.0, "ask": 17.6, "ask_size": 25.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0002, "rho": -0.0004, "theo": 15.6103, "change": 0.0, "open": 0.0, "high": 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": "MLTX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.3874, "open_interest": 61.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0048, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T14:03:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00029000", "bid": 14.7, "bid_size": 44.0, "ask": 18.6, "ask_size": 25.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 16.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MLTX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.3992, "open_interest": 890.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-10T10:11:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00030000", "bid": 15.7, "bid_size": 44.0, "ask": 19.6, "ask_size": 25.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MLTX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.4349, "open_interest": 7.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T15:23:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX261120P00031000", "bid": 16.7, "bid_size": 44.0, "ask": 20.6, "ask_size": 25.0, "iv": 1.1306, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MLTX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 2.0451, "open_interest": 16.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T15:46:33", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261120P00032000", "bid": 17.7, "bid_size": 44.0, "ask": 21.6, "ask_size": 25.0, "iv": 1.1647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MLTX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 2.0825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261120P00033000", "bid": 18.7, "bid_size": 44.0, "ask": 22.6, "ask_size": 25.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MLTX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 2.1184, "open_interest": 6.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-07-29T15:35:46", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261120P00034000", "bid": 19.7, "bid_size": 44.0, "ask": 23.6, "ask_size": 25.0, "iv": 1.2295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "MLTX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 55.0, "iv": 2.153, "open_interest": 26.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-29T11:56:34", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX261120P00035000", "bid": 20.7, "bid_size": 44.0, "ask": 24.6, "ask_size": 25.0, "iv": 1.2604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "MLTX270115C00002500", "bid": 7.9, "bid_size": 44.0, "ask": 11.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.67, "last_trade_time": "2026-04-09T12:03:54", "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "MLTX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 3.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115C00005000", "bid": 6.7, "bid_size": 47.0, "ask": 9.4, "ask_size": 25.0, "iv": 1.764, "open_interest": 17.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0085, "vega": 0.0018, "theta": -0.0012, "rho": 0.0039, "theo": 7.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-03T09:48:24", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MLTX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 13.0, "iv": 1.3392, "open_interest": 3.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0064, "vega": 0.0027, "theta": -0.0009, "rho": -0.0007, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:24:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MLTX270115C00007500", "bid": 3.5, "bid_size": 81.0, "ask": 7.3, "ask_size": 39.0, "iv": 1.001, "open_interest": 252.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0302, "vega": 0.0118, "theta": -0.0042, "rho": 0.0135, "theo": 5.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T13:47:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MLTX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.7845, "open_interest": 7.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.029, "vega": 0.0119, "theta": -0.004, "rho": -0.0045, "theo": 0.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T10:34:06", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "MLTX270115C00009000", "bid": 2.35, "bid_size": 81.0, "ask": 6.1, "ask_size": 38.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0456, "vega": 0.0183, "theta": -0.0064, "rho": 0.0156, "theo": 4.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "MLTX270115P00009000", "bid": 0.65, "bid_size": 1.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.9756, "open_interest": 0.0, "volume": 24.0, "delta": -0.1769, "gamma": 0.0448, "vega": 0.0183, "theta": -0.0063, "rho": -0.0086, "theo": 0.6956, "change": 0.025, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T10:03:25", "percent_change": 3.0303, "prev_day_close": 0.774999976158142}, {"option": "MLTX270115C00010000", "bid": 1.7, "bid_size": 97.0, "ask": 4.7, "ask_size": 39.0, "iv": 0.7089, "open_interest": 652.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0544, "vega": 0.022, "theta": -0.0076, "rho": 0.016, "theo": 3.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-09-16T11:35:07", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MLTX270115P00010000", "bid": 0.95, "bid_size": 1.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.8333, "open_interest": 17.0, "volume": 48.0, "delta": -0.2411, "gamma": 0.0539, "vega": 0.0219, "theta": -0.0075, "rho": -0.0118, "theo": 1.0567, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T10:07:22", "percent_change": -5.18301e-07, "prev_day_close": 1.04999998211861}, {"option": "MLTX270115C00011000", "bid": 1.15, "bid_size": 94.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0611, "vega": 0.0248, "theta": -0.0085, "rho": 0.0157, "theo": 2.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "MLTX270115P00011000", "bid": 1.35, "bid_size": 1.0, "ask": 1.8, "ask_size": 15.0, "iv": 0.8432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.061, "vega": 0.0248, "theta": -0.0085, "rho": -0.0152, "theo": 1.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MLTX270115C00012500", "bid": 2.0, "bid_size": 6.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.8288, "open_interest": 312.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0672, "vega": 0.0273, "theta": -0.0094, "rho": 0.0145, "theo": 2.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-16T15:57:34", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MLTX270115P00012500", "bid": 1.8, "bid_size": 5.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.8184, "open_interest": 32.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0674, "vega": 0.0273, "theta": -0.0094, "rho": -0.0203, "theo": 2.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-11T11:39:14", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MLTX270115C00014000", "bid": 0.55, "bid_size": 17.0, "ask": 2.3, "ask_size": 9.0, "iv": 0.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0686, "vega": 0.0279, "theta": -0.0096, "rho": 0.0129, "theo": 1.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "MLTX270115P00014000", "bid": 1.55, "bid_size": 55.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0694, "vega": 0.0279, "theta": -0.0096, "rho": -0.025, "theo": 3.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MLTX270115C00015000", "bid": 0.9, "bid_size": 7.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7582, "open_interest": 1103.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0676, "vega": 0.0275, "theta": -0.0094, "rho": 0.0117, "theo": 1.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T15:22:36", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MLTX270115P00015000", "bid": 3.3, "bid_size": 9.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.7845, "open_interest": 241.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0687, "vega": 0.0274, "theta": -0.0095, "rho": -0.0276, "theo": 3.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-09-11T13:06:08", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MLTX270115C00016000", "bid": 0.65, "bid_size": 21.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.8264, "open_interest": 34.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.0653, "vega": 0.0265, "theta": -0.0091, "rho": 0.0105, "theo": 1.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-16T15:23:32", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "MLTX270115P00016000", "bid": 4.1, "bid_size": 25.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.8003, "open_interest": 459.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0667, "vega": 0.0265, "theta": -0.0092, "rho": -0.0299, "theo": 4.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-03T13:09:39", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MLTX270115C00017500", "bid": 0.35, "bid_size": 41.0, "ask": 1.2, "ask_size": 29.0, "iv": 0.7683, "open_interest": 391.0, "volume": 19.0, "delta": 0.303, "gamma": 0.0603, "vega": 0.0245, "theta": -0.0083, "rho": 0.0088, "theo": 0.874, "change": -0.1, "open": 0.85, "high": 0.85, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T14:34:19", "percent_change": -11.7647, "prev_day_close": 0.849999964237213}, {"option": "MLTX270115P00017500", "bid": 5.3, "bid_size": 22.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.7542, "open_interest": 56.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0622, "vega": 0.0243, "theta": -0.0086, "rho": -0.0326, "theo": 5.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-11T15:15:09", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MLTX270115C00019000", "bid": 0.15, "bid_size": 12.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.7809, "open_interest": 103.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0543, "vega": 0.022, "theta": -0.0075, "rho": 0.0073, "theo": 0.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-11T12:03:26", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "MLTX270115P00019000", "bid": 5.0, "bid_size": 95.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.7064, "open_interest": 1.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0567, "vega": 0.0217, "theta": -0.0078, "rho": -0.0341, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-12T11:34:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MLTX270115C00020000", "bid": 0.2, "bid_size": 9.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.7311, "open_interest": 1181.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.05, "vega": 0.0203, "theta": -0.0068, "rho": 0.0064, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-17T10:54:41", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MLTX270115P00020000", "bid": 7.5, "bid_size": 16.0, "ask": 8.6, "ask_size": 26.0, "iv": 0.7878, "open_interest": 203.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0528, "vega": 0.0198, "theta": -0.0072, "rho": -0.0346, "theo": 8.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MLTX270115C00021000", "bid": 0.25, "bid_size": 23.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.7632, "open_interest": 584.0, "volume": 3.0, "delta": 0.1817, "gamma": 0.0457, "vega": 0.0185, "theta": -0.0062, "rho": 0.0056, "theo": 0.4545, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:40:03", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "MLTX270115P00021000", "bid": 8.4, "bid_size": 16.0, "ask": 9.6, "ask_size": 27.0, "iv": 0.8121, "open_interest": 95.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0488, "vega": 0.0179, "theta": -0.0067, "rho": -0.0342, "theo": 8.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-15T11:38:49", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MLTX270115C00022500", "bid": 0.1, "bid_size": 101.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.9114, "open_interest": 22.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0394, "vega": 0.016, "theta": -0.0054, "rho": 0.0045, "theo": 0.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T11:07:44", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "MLTX270115P00022500", "bid": 9.7, "bid_size": 12.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.7513, "open_interest": 12.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0432, "vega": 0.0151, "theta": -0.0059, "rho": -0.0333, "theo": 10.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-12T12:38:39", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "MLTX270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 0.9147, "open_interest": 32.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0337, "vega": 0.0137, "theta": -0.0046, "rho": 0.0036, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T12:56:15", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MLTX270115P00024000", "bid": 9.8, "bid_size": 55.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0379, "vega": 0.0124, "theta": -0.0051, "rho": -0.0307, "theo": 11.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "MLTX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.9356, "open_interest": 401.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0302, "vega": 0.0122, "theta": -0.0041, "rho": 0.0031, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T12:05:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MLTX270115P00025000", "bid": 10.8, "bid_size": 55.0, "ask": 14.6, "ask_size": 25.0, "iv": 0.7535, "open_interest": 6.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0349, "vega": 0.0107, "theta": -0.0047, "rho": -0.0293, "theo": 12.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-08-11T10:11:16", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MLTX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.6836, "open_interest": 39.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.027, "vega": 0.0109, "theta": -0.0036, "rho": 0.0027, "theo": 0.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T13:14:50", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MLTX270115P00026000", "bid": 11.8, "bid_size": 49.0, "ask": 15.6, "ask_size": 25.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.032, "vega": 0.0091, "theta": -0.0043, "rho": -0.0262, "theo": 13.7153, "change": 0.0, "open": 0.0, "high": 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": "MLTX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.9858, "open_interest": 32.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.024, "vega": 0.0097, "theta": -0.0032, "rho": 0.0023, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T10:28:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00027000", "bid": 12.8, "bid_size": 44.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0295, "vega": 0.0075, "theta": -0.004, "rho": -0.0234, "theo": 14.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MLTX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.9993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0213, "vega": 0.0086, "theta": -0.0028, "rho": 0.002, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MLTX270115P00028000", "bid": 13.7, "bid_size": 44.0, "ask": 17.6, "ask_size": 25.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0274, "vega": 0.006, "theta": -0.0037, "rho": -0.019, "theo": 15.667, "change": 0.0, "open": 0.0, "high": 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": "MLTX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.9525, "open_interest": 3.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0189, "vega": 0.0077, "theta": -0.0025, "rho": 0.0017, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T10:31:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00029000", "bid": 14.7, "bid_size": 44.0, "ask": 18.6, "ask_size": 25.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0246, "vega": 0.0047, "theta": -0.0034, "rho": -0.016, "theo": 16.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MLTX270115C00030000", "bid": 0.05, "bid_size": 60.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.019, "open_interest": 2888.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0167, "vega": 0.0068, "theta": -0.0022, "rho": 0.0015, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:40:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MLTX270115P00030000", "bid": 15.7, "bid_size": 44.0, "ask": 19.6, "ask_size": 25.0, "iv": 0.8303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0214, "vega": 0.0035, "theta": -0.0033, "rho": -0.012, "theo": 17.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-27T11:22:18", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MLTX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.0639, "open_interest": 7.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0148, "vega": 0.006, "theta": -0.002, "rho": 0.0013, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T10:54:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MLTX270115P00031000", "bid": 16.7, "bid_size": 44.0, "ask": 20.6, "ask_size": 25.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0175, "vega": 0.0023, "theta": -0.0027, "rho": -0.0081, "theo": 18.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MLTX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.013, "vega": 0.0053, "theta": -0.0017, "rho": 0.0011, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00032000", "bid": 17.7, "bid_size": 44.0, "ask": 21.6, "ask_size": 25.0, "iv": 0.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0133, "vega": 0.0012, "theta": -0.0019, "rho": -0.0039, "theo": 19.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MLTX270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 10.0, "iv": 1.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0115, "vega": 0.0047, "theta": -0.0015, "rho": 0.001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00033000", "bid": 18.7, "bid_size": 44.0, "ask": 22.6, "ask_size": 25.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0088, "vega": 0.0007, "theta": -0.0008, "rho": -0.0022, "theo": 20.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MLTX270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 1.1364, "open_interest": 10.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0013, "rho": 0.0008, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T10:15:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00034000", "bid": 19.8, "bid_size": 44.0, "ask": 23.6, "ask_size": 25.0, "iv": 1.0225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0002, "rho": -0.0017, "theo": 21.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "MLTX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 9.0, "iv": 1.139, "open_interest": 245.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0089, "vega": 0.0036, "theta": -0.0012, "rho": 0.0007, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T14:54:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270115P00035000", "bid": 20.7, "bid_size": 44.0, "ask": 24.6, "ask_size": 25.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.6256, "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": 22.6500005722046}, {"option": "MLTX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 1.2391, "open_interest": 712.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0047, "vega": 0.0019, "theta": -0.0006, "rho": 0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-03T15:25:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MLTX270115P00040000", "bid": 25.7, "bid_size": 44.0, "ask": 29.6, "ask_size": 25.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-02-20T11:16:16", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "MLTX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 1.7787, "open_interest": 488.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0025, "vega": 0.001, "theta": -0.0003, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T09:57:13", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00045000", "bid": 30.7, "bid_size": 44.0, "ask": 34.6, "ask_size": 25.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-02-26T10:03:04", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "MLTX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1172, "open_interest": 2218.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T12:06:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MLTX270115P00050000", "bid": 35.7, "bid_size": 44.0, "ask": 39.6, "ask_size": 25.0, "iv": 1.2543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-02-27T11:03:27", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "MLTX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 1.9366, "open_interest": 72.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-10T14:09:41", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00055000", "bid": 40.7, "bid_size": 44.0, "ask": 44.6, "ask_size": 25.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.6256, "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": 42.6499996185303}, {"option": "MLTX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 29.0, "iv": 2.0028, "open_interest": 4.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-10T13:07:10", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00060000", "bid": 45.7, "bid_size": 44.0, "ask": 49.6, "ask_size": 25.0, "iv": 1.4042, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.6256, "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": 47.6499996185303}, {"option": "MLTX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 2.0627, "open_interest": 69.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-10T13:05:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00065000", "bid": 50.7, "bid_size": 44.0, "ask": 54.6, "ask_size": 25.0, "iv": 1.4704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.6256, "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": 52.6499996185303}, {"option": "MLTX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 2.1172, "open_interest": 125.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-31T13:54:55", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00070000", "bid": 55.7, "bid_size": 44.0, "ask": 59.6, "ask_size": 25.0, "iv": 1.5319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.6256, "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": 57.6499996185303}, {"option": "MLTX270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 2.1673, "open_interest": 497.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T14:06:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00075000", "bid": 60.7, "bid_size": 44.0, "ask": 64.6, "ask_size": 25.0, "iv": 1.5892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.6256, "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": 62.6499996185303}, {"option": "MLTX270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 35.0, "iv": 2.2135, "open_interest": 382.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:02:56", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MLTX270115P00080000", "bid": 65.7, "bid_size": 44.0, "ask": 69.6, "ask_size": 25.0, "iv": 1.6428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.6256, "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": 67.6499977111816}, {"option": "MLTX270219C00005000", "bid": 5.6, "bid_size": 55.0, "ask": 9.5, "ask_size": 25.0, "iv": 1.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.01, "vega": 0.0046, "theta": -0.0011, "rho": 0.0099, "theo": 7.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MLTX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 9.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0088, "vega": 0.0048, "theta": -0.0013, "rho": -0.0016, "theo": 0.078, "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": 0.150000005960464}, {"option": "MLTX270219C00007000", "bid": 4.0, "bid_size": 55.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0248, "vega": 0.0131, "theta": -0.0034, "rho": 0.0173, "theo": 5.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MLTX270219P00007000", "bid": 0.35, "bid_size": 6.0, "ask": 1.1, "ask_size": 10.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0241, "vega": 0.0131, "theta": -0.0035, "rho": -0.0058, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MLTX270219C00008000", "bid": 3.1, "bid_size": 55.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.033, "vega": 0.0176, "theta": -0.0046, "rho": 0.0193, "theo": 5.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MLTX270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.8881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0325, "vega": 0.0176, "theta": -0.0047, "rho": -0.0088, "theo": 0.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLTX270219C00009000", "bid": 2.45, "bid_size": 55.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0405, "vega": 0.0218, "theta": -0.0057, "rho": 0.0202, "theo": 4.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "MLTX270219P00009000", "bid": 0.25, "bid_size": 7.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.8663, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0403, "vega": 0.0217, "theta": -0.0059, "rho": -0.0123, "theo": 0.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "MLTX270219C00010000", "bid": 3.1, "bid_size": 12.0, "ask": 5.7, "ask_size": 37.0, "iv": 1.083, "open_interest": 3.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.047, "vega": 0.0253, "theta": -0.0067, "rho": 0.0204, "theo": 3.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-08T09:32:00", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MLTX270219P00010000", "bid": 0.6, "bid_size": 13.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.047, "vega": 0.0253, "theta": -0.0068, "rho": -0.0162, "theo": 1.3242, "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": 1.19999998807907}, {"option": "MLTX270219C00011000", "bid": 1.4, "bid_size": 42.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.052, "vega": 0.028, "theta": -0.0074, "rho": 0.0201, "theo": 3.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "MLTX270219P00011000", "bid": 1.4, "bid_size": 40.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.7784, "open_interest": 0.0, "volume": 3.0, "delta": -0.3047, "gamma": 0.0523, "vega": 0.028, "theta": -0.0076, "rho": -0.0201, "theo": 1.7953, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T11:16:21", "percent_change": 7.01231e-07, "prev_day_close": 1.64999997615814}, {"option": "MLTX270219C00012000", "bid": 2.25, "bid_size": 34.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.8722, "open_interest": 11.0, "volume": 16.0, "delta": 0.629, "gamma": 0.0556, "vega": 0.03, "theta": -0.008, "rho": 0.0194, "theo": 2.7966, "change": -0.1, "open": 2.65, "high": 2.7, "low": 2.65, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T10:18:26", "percent_change": -3.57143, "prev_day_close": 2.92499995231628}, {"option": "MLTX270219P00012000", "bid": 1.55, "bid_size": 18.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3632, "gamma": 0.0562, "vega": 0.03, "theta": -0.0081, "rho": -0.024, "theo": 2.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MLTX270219C00013000", "bid": 1.65, "bid_size": 17.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.7781, "open_interest": 3.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0579, "vega": 0.0312, "theta": -0.0083, "rho": 0.0185, "theo": 2.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T11:07:17", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MLTX270219P00013000", "bid": 2.1, "bid_size": 17.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.7232, "open_interest": 12.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0588, "vega": 0.0312, "theta": -0.0084, "rho": -0.0277, "theo": 2.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-10T09:49:51", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MLTX270219C00014000", "bid": 1.15, "bid_size": 11.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.7894, "open_interest": 2.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0589, "vega": 0.0317, "theta": -0.0085, "rho": 0.0173, "theo": 2.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-07-14T14:17:18", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MLTX270219P00014000", "bid": 2.7, "bid_size": 7.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.7865, "open_interest": 2.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0601, "vega": 0.0317, "theta": -0.0086, "rho": -0.0313, "theo": 3.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-09T12:09:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MLTX270219C00015000", "bid": 1.0, "bid_size": 10.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.7694, "open_interest": 20.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0589, "vega": 0.0317, "theta": -0.0085, "rho": 0.0161, "theo": 1.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-11T13:56:23", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MLTX270219P00015000", "bid": 2.65, "bid_size": 17.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0604, "vega": 0.0317, "theta": -0.0086, "rho": -0.0345, "theo": 4.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MLTX270219C00016000", "bid": 0.7, "bid_size": 10.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.7995, "open_interest": 45.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.058, "vega": 0.0312, "theta": -0.0083, "rho": 0.0148, "theo": 1.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-02T13:48:17", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MLTX270219P00016000", "bid": 3.1, "bid_size": 55.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.804, "open_interest": 30.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0598, "vega": 0.0311, "theta": -0.0084, "rho": -0.0373, "theo": 5.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T10:06:48", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MLTX270219C00017000", "bid": 0.5, "bid_size": 13.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.7691, "open_interest": 4.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0564, "vega": 0.0304, "theta": -0.0081, "rho": 0.0136, "theo": 1.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-01T09:57:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MLTX270219P00017000", "bid": 3.6, "bid_size": 87.0, "ask": 7.6, "ask_size": 37.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0586, "vega": 0.0301, "theta": -0.0082, "rho": -0.0397, "theo": 5.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MLTX270219C00018000", "bid": 0.55, "bid_size": 44.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.7331, "open_interest": 53.0, "volume": 2.0, "delta": 0.3387, "gamma": 0.0543, "vega": 0.0292, "theta": -0.0078, "rho": 0.0124, "theo": 1.1379, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T09:39:15", "percent_change": -2.43902, "prev_day_close": 0.799999982118606}, {"option": "MLTX270219P00018000", "bid": 4.4, "bid_size": 94.0, "ask": 8.4, "ask_size": 38.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0568, "vega": 0.0289, "theta": -0.0079, "rho": -0.0414, "theo": 6.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MLTX270219C00019000", "bid": 0.15, "bid_size": 23.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.7298, "open_interest": 7.0, "volume": 0.0, "delta": 0.3028, "gamma": 0.0519, "vega": 0.0279, "theta": -0.0074, "rho": 0.0113, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-02T15:03:43", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "MLTX270219P00019000", "bid": 5.2, "bid_size": 98.0, "ask": 9.2, "ask_size": 36.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0548, "vega": 0.0274, "theta": -0.0075, "rho": -0.0429, "theo": 7.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MLTX270219C00020000", "bid": 0.05, "bid_size": 9.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.7973, "open_interest": 47.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0492, "vega": 0.0265, "theta": -0.007, "rho": 0.0102, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-16T15:04:07", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MLTX270219P00020000", "bid": 6.2, "bid_size": 55.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0524, "vega": 0.0258, "theta": -0.0071, "rho": -0.0436, "theo": 8.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MLTX270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0464, "vega": 0.0249, "theta": -0.0066, "rho": 0.0092, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MLTX270219P00021000", "bid": 6.9, "bid_size": 55.0, "ask": 10.9, "ask_size": 17.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.05, "vega": 0.024, "theta": -0.0067, "rho": -0.0442, "theo": 9.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MLTX270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 29.0, "iv": 1.0872, "open_interest": 1.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0435, "vega": 0.0234, "theta": -0.0062, "rho": 0.0083, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-02T09:50:54", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MLTX270219P00022000", "bid": 7.8, "bid_size": 55.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0475, "vega": 0.0222, "theta": -0.0063, "rho": -0.0438, "theo": 10.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MLTX270219C00023000", "bid": 0.15, "bid_size": 5.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.8696, "open_interest": 4.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0406, "vega": 0.0218, "theta": -0.0058, "rho": 0.0075, "theo": 0.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T14:33:25", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MLTX270219P00023000", "bid": 9.1, "bid_size": 55.0, "ask": 12.7, "ask_size": 17.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.045, "vega": 0.0204, "theta": -0.0059, "rho": -0.0436, "theo": 10.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MLTX270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.8715, "open_interest": 3.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0378, "vega": 0.0203, "theta": -0.0053, "rho": 0.0067, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-17T12:53:24", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MLTX270219P00024000", "bid": 9.9, "bid_size": 55.0, "ask": 13.7, "ask_size": 17.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8417, "gamma": 0.0426, "vega": 0.0185, "theta": -0.0055, "rho": -0.0421, "theo": 11.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MLTX270219C00025000", "bid": 0.2, "bid_size": 1.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.9276, "open_interest": 113.0, "volume": 0.0, "delta": 0.1519, "gamma": 0.035, "vega": 0.0188, "theta": -0.005, "rho": 0.006, "theo": 0.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T10:38:37", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "MLTX270219P00025000", "bid": 10.8, "bid_size": 55.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.7137, "open_interest": 1.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0403, "vega": 0.0167, "theta": -0.0051, "rho": -0.0408, "theo": 12.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-19T11:28:51", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MLTX270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.8329, "open_interest": 1.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0324, "vega": 0.0174, "theta": -0.0046, "rho": 0.0054, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T15:48:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MLTX270219P00026000", "bid": 11.8, "bid_size": 55.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.0381, "vega": 0.015, "theta": -0.0047, "rho": -0.039, "theo": 13.7972, "change": 0.0, "open": 0.0, "high": 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": "MLTX270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.9286, "open_interest": 2.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0299, "vega": 0.016, "theta": -0.0042, "rho": 0.0048, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-07-22T15:01:03", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MLTX270219P00027000", "bid": 12.8, "bid_size": 55.0, "ask": 16.6, "ask_size": 17.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.036, "vega": 0.013, "theta": -0.0044, "rho": -0.0347, "theo": 14.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MLTX270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.9564, "open_interest": 1.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0276, "vega": 0.0148, "theta": -0.0039, "rho": 0.0043, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-13T09:35:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MLTX270219P00028000", "bid": 13.8, "bid_size": 55.0, "ask": 17.7, "ask_size": 17.0, "iv": 0.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0339, "vega": 0.0116, "theta": -0.004, "rho": -0.0336, "theo": 15.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "MLTX270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.9696, "open_interest": 1.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.0253, "vega": 0.0136, "theta": -0.0035, "rho": 0.0039, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-01T10:46:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MLTX270219P00029000", "bid": 14.7, "bid_size": 55.0, "ask": 18.6, "ask_size": 17.0, "iv": 0.7749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0322, "vega": 0.0097, "theta": -0.0037, "rho": -0.0284, "theo": 16.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MLTX270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 32.0, "iv": 1.213, "open_interest": 11.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0232, "vega": 0.0125, "theta": -0.0032, "rho": 0.0035, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T09:59:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MLTX270219P00030000", "bid": 15.7, "bid_size": 55.0, "ask": 19.6, "ask_size": 17.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0299, "vega": 0.0079, "theta": -0.0034, "rho": -0.0247, "theo": 17.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "MLTX270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 9.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0213, "vega": 0.0114, "theta": -0.003, "rho": 0.0031, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-07-02T10:25:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MLTX270219P00031000", "bid": 16.7, "bid_size": 55.0, "ask": 20.6, "ask_size": 17.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.0284, "vega": 0.0069, "theta": -0.0031, "rho": -0.0219, "theo": 18.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MLTX270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 29.0, "iv": 1.0419, "open_interest": 2.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0195, "vega": 0.0105, "theta": -0.0027, "rho": 0.0028, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:45:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLTX270219P00032000", "bid": 17.7, "bid_size": 55.0, "ask": 21.6, "ask_size": 17.0, "iv": 0.8515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0257, "vega": 0.0049, "theta": -0.0028, "rho": -0.0159, "theo": 19.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MLTX270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 29.0, "iv": 1.1418, "open_interest": 159.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0179, "vega": 0.0096, "theta": -0.0025, "rho": 0.0025, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-14T14:19:14", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MLTX270219P00033000", "bid": 18.7, "bid_size": 55.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0223, "vega": 0.0036, "theta": -0.0024, "rho": -0.0118, "theo": 20.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MLTX270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.3613, "open_interest": 5.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0163, "vega": 0.0088, "theta": -0.0023, "rho": 0.0022, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T09:45:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MLTX270219P00034000", "bid": 19.7, "bid_size": 55.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.018, "vega": 0.0025, "theta": -0.0022, "rho": -0.008, "theo": 21.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "MLTX270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.3835, "open_interest": 3.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0149, "vega": 0.008, "theta": -0.0021, "rho": 0.002, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T10:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MLTX270219P00035000", "bid": 20.7, "bid_size": 55.0, "ask": 24.6, "ask_size": 17.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0137, "vega": 0.0014, "theta": -0.0014, "rho": -0.0045, "theo": 22.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "MLTX270521C00004000", "bid": 6.8, "bid_size": 16.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.007, "vega": 0.0068, "theta": -0.0008, "rho": 0.0226, "theo": 8.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MLTX270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.007, "vega": 0.0068, "theta": -0.0013, "rho": -0.0032, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MLTX270521C00005000", "bid": 5.9, "bid_size": 21.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0115, "vega": 0.0112, "theta": -0.0016, "rho": 0.026, "theo": 7.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "MLTX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0116, "vega": 0.0113, "theta": -0.0021, "rho": -0.006, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLTX270521C00006000", "bid": 5.1, "bid_size": 23.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0163, "vega": 0.0158, "theta": -0.0026, "rho": 0.0284, "theo": 7.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MLTX270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 49.0, "iv": 1.3293, "open_interest": 1.0, "volume": 1.0, "delta": -0.0857, "gamma": 0.0165, "vega": 0.016, "theta": -0.003, "rho": -0.0095, "theo": 0.5302, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 11.1111, "prev_day_close": 1.25000002421439}, {"option": "MLTX270521C00007000", "bid": 4.6, "bid_size": 25.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.021, "vega": 0.0204, "theta": -0.0035, "rho": 0.03, "theo": 6.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MLTX270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 15.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0214, "vega": 0.0206, "theta": -0.0039, "rho": -0.0137, "theo": 0.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MLTX270521C00008000", "bid": 4.1, "bid_size": 16.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0255, "vega": 0.0246, "theta": -0.0043, "rho": 0.0309, "theo": 5.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MLTX270521P00008000", "bid": 0.3, "bid_size": 7.0, "ask": 3.0, "ask_size": 16.0, "iv": 1.1173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.026, "vega": 0.0248, "theta": -0.0047, "rho": -0.0182, "theo": 1.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "MLTX270521C00009000", "bid": 3.6, "bid_size": 12.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0294, "vega": 0.0284, "theta": -0.0051, "rho": 0.0313, "theo": 5.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MLTX270521P00009000", "bid": 0.7, "bid_size": 7.0, "ask": 3.4, "ask_size": 16.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0302, "vega": 0.0286, "theta": -0.0054, "rho": -0.023, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MLTX270521C00010000", "bid": 3.1, "bid_size": 12.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.9126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0328, "vega": 0.0316, "theta": -0.0057, "rho": 0.0312, "theo": 4.8493, "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": 4.79999995231628}, {"option": "MLTX270521P00010000", "bid": 0.05, "bid_size": 16.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.8785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0338, "vega": 0.0318, "theta": -0.006, "rho": -0.028, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "MLTX270521C00011000", "bid": 2.55, "bid_size": 22.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0357, "vega": 0.0343, "theta": -0.0062, "rho": 0.0309, "theo": 4.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MLTX270521P00011000", "bid": 1.05, "bid_size": 20.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0369, "vega": 0.0345, "theta": -0.0066, "rho": -0.0329, "theo": 2.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "MLTX270521C00012000", "bid": 2.8, "bid_size": 10.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.038, "vega": 0.0364, "theta": -0.0067, "rho": 0.0302, "theo": 3.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MLTX270521P00012000", "bid": 1.95, "bid_size": 55.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.8394, "open_interest": 1.0, "volume": 1.0, "delta": -0.3257, "gamma": 0.0394, "vega": 0.0366, "theta": -0.007, "rho": -0.0377, "theo": 3.1895, "change": 0.25, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 7.46268, "prev_day_close": 2.82500004768372}, {"option": "MLTX270521C00013000", "bid": 2.15, "bid_size": 35.0, "ask": 5.3, "ask_size": 47.0, "iv": 0.9461, "open_interest": 0.0, "volume": 1.0, "delta": 0.6499, "gamma": 0.0398, "vega": 0.0381, "theta": -0.007, "rho": 0.0294, "theo": 3.6379, "change": 0.075, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 2.25564, "prev_day_close": 3.72500014305115}, {"option": "MLTX270521P00013000", "bid": 2.05, "bid_size": 36.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0415, "vega": 0.0382, "theta": -0.0073, "rho": -0.0423, "theo": 3.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "MLTX270521C00014000", "bid": 1.8, "bid_size": 46.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.9186, "open_interest": 1.0, "volume": 1.0, "delta": 0.6125, "gamma": 0.0411, "vega": 0.0393, "theta": -0.0072, "rho": 0.0285, "theo": 3.3127, "change": -0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:30:00", "percent_change": -1.40845, "prev_day_close": 3.30000007152557}, {"option": "MLTX270521P00014000", "bid": 2.55, "bid_size": 34.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0431, "vega": 0.0393, "theta": -0.0075, "rho": -0.0465, "theo": 4.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MLTX270521C00015000", "bid": 1.55, "bid_size": 40.0, "ask": 4.7, "ask_size": 46.0, "iv": 0.9467, "open_interest": 1.0, "volume": 1.0, "delta": 0.5767, "gamma": 0.042, "vega": 0.0401, "theta": -0.0074, "rho": 0.0274, "theo": 3.0199, "change": 0.8, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 30.7692, "prev_day_close": 3.12499988079071}, {"option": "MLTX270521P00015000", "bid": 3.6, "bid_size": 20.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0443, "vega": 0.04, "theta": -0.0076, "rho": -0.0506, "theo": 5.1548, "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": 5.14999985694885}, {"option": "MLTX270521C00016000", "bid": 1.05, "bid_size": 13.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.9115, "open_interest": 1.0, "volume": 0.0, "delta": 0.5425, "gamma": 0.0426, "vega": 0.0406, "theta": -0.0075, "rho": 0.0263, "theo": 2.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MLTX270521P00016000", "bid": 4.1, "bid_size": 20.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0452, "vega": 0.0403, "theta": -0.0077, "rho": -0.0542, "theo": 5.8762, "change": 0.0, "open": 0.0, "high": 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": "MLTX270521C00017000", "bid": 1.1, "bid_size": 46.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.7969, "open_interest": 0.0, "volume": 1.0, "delta": 0.51, "gamma": 0.0428, "vega": 0.0408, "theta": -0.0075, "rho": 0.0252, "theo": 2.5184, "change": 0.025, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.934577, "prev_day_close": 2.02500003576279}, {"option": "MLTX270521P00017000", "bid": 5.0, "bid_size": 20.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0458, "vega": 0.0402, "theta": -0.0078, "rho": -0.0577, "theo": 6.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MLTX270521C00018000", "bid": 0.9, "bid_size": 34.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.916, "open_interest": 0.0, "volume": 1.0, "delta": 0.4793, "gamma": 0.0428, "vega": 0.0407, "theta": -0.0075, "rho": 0.0241, "theo": 2.3039, "change": 0.225, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 9.89011, "prev_day_close": 2.30000001192093}, {"option": "MLTX270521P00018000", "bid": 5.6, "bid_size": 34.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0461, "vega": 0.0399, "theta": -0.0078, "rho": -0.0604, "theo": 7.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "MLTX270521C00019000", "bid": 0.15, "bid_size": 24.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.8824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0425, "vega": 0.0404, "theta": -0.0074, "rho": 0.023, "theo": 2.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "MLTX270521P00019000", "bid": 6.5, "bid_size": 18.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0462, "vega": 0.0394, "theta": -0.0077, "rho": -0.0634, "theo": 8.194, "change": 0.0, "open": 0.0, "high": 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": "MLTX270521C00020000", "bid": 0.05, "bid_size": 12.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0421, "vega": 0.0399, "theta": -0.0074, "rho": 0.0219, "theo": 1.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "MLTX270521P00020000", "bid": 7.1, "bid_size": 16.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0461, "vega": 0.0385, "theta": -0.0076, "rho": -0.0651, "theo": 9.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MLTX280121C00002500", "bid": 8.0, "bid_size": 17.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0033, "vega": 0.0063, "theta": 0.0, "rho": 0.0268, "theo": 10.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T12:16:25", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MLTX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 1.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0033, "vega": 0.0063, "theta": -0.0006, "rho": -0.0042, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MLTX280121C00005000", "bid": 6.1, "bid_size": 16.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.7875, "open_interest": 83.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0105, "vega": 0.0198, "theta": -0.0009, "rho": 0.0417, "theo": 8.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-08-28T09:49:30", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MLTX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 1.0324, "open_interest": 11.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0109, "vega": 0.0201, "theta": -0.0018, "rho": -0.0185, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MLTX280121C00007500", "bid": 5.1, "bid_size": 16.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.8751, "open_interest": 62.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0173, "vega": 0.0323, "theta": -0.0022, "rho": 0.0489, "theo": 7.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-10T10:13:23", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "MLTX280121P00007500", "bid": 0.05, "bid_size": 16.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7439, "open_interest": 1.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0182, "vega": 0.0329, "theta": -0.003, "rho": -0.0375, "theo": 1.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-03-19T12:50:16", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "MLTX280121C00010000", "bid": 4.3, "bid_size": 12.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.9237, "open_interest": 229.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0226, "vega": 0.0421, "theta": -0.0032, "rho": 0.0517, "theo": 6.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-09-15T14:19:10", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MLTX280121P00010000", "bid": 0.55, "bid_size": 16.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.9043, "open_interest": 15.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0242, "vega": 0.0427, "theta": -0.0038, "rho": -0.0577, "theo": 2.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-15T11:58:54", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "MLTX280121C00012500", "bid": 3.1, "bid_size": 16.0, "ask": 7.3, "ask_size": 26.0, "iv": 0.8614, "open_interest": 6.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0264, "vega": 0.049, "theta": -0.0039, "rho": 0.0521, "theo": 5.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-09-11T15:23:26", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MLTX280121P00012500", "bid": 2.55, "bid_size": 16.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.9995, "open_interest": 31.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0289, "vega": 0.0495, "theta": -0.0044, "rho": -0.0767, "theo": 4.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-14T13:43:01", "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "MLTX280121C00015000", "bid": 3.2, "bid_size": 7.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.8092, "open_interest": 82.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.029, "vega": 0.0537, "theta": -0.0044, "rho": 0.0511, "theo": 4.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-11T15:34:32", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MLTX280121P00015000", "bid": 4.1, "bid_size": 16.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.8902, "open_interest": 51.0, "volume": 0.0, "delta": -0.3643, "gamma": 0.0325, "vega": 0.0537, "theta": -0.0048, "rho": -0.0937, "theo": 6.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-07-08T10:32:30", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MLTX280121C00017500", "bid": 1.55, "bid_size": 16.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.8744, "open_interest": 58.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0307, "vega": 0.0566, "theta": -0.0047, "rho": 0.0493, "theo": 4.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T10:11:08", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "MLTX280121P00017500", "bid": 6.1, "bid_size": 16.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.9354, "open_interest": 15.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0352, "vega": 0.0558, "theta": -0.005, "rho": -0.1072, "theo": 7.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-09-14T09:30:08", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MLTX280121C00020000", "bid": 1.05, "bid_size": 16.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.8711, "open_interest": 556.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0316, "vega": 0.0582, "theta": -0.0049, "rho": 0.0471, "theo": 3.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-11T11:52:32", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MLTX280121P00020000", "bid": 7.6, "bid_size": 16.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.8975, "open_interest": 24.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0372, "vega": 0.0563, "theta": -0.0051, "rho": -0.1186, "theo": 9.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-09T15:27:04", "percent_change": 0.0, "prev_day_close": 9.99999976158142}, {"option": "MLTX280121C00022500", "bid": 0.55, "bid_size": 16.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.8546, "open_interest": 17.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.032, "vega": 0.0588, "theta": -0.005, "rho": 0.0447, "theo": 3.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.84, "last_trade_time": "2026-07-13T11:28:49", "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "MLTX280121P00022500", "bid": 9.6, "bid_size": 16.0, "ask": 14.4, "ask_size": 16.0, "iv": 0.8887, "open_interest": 2.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0387, "vega": 0.0554, "theta": -0.0051, "rho": -0.1267, "theo": 11.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.42, "last_trade_time": "2026-07-13T11:28:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MLTX280121C00025000", "bid": 0.05, "bid_size": 34.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.8271, "open_interest": 472.0, "volume": 0.0, "delta": 0.484, "gamma": 0.032, "vega": 0.0586, "theta": -0.005, "rho": 0.0422, "theo": 2.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T14:21:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLTX280121P00025000", "bid": 12.0, "bid_size": 16.0, "ask": 16.4, "ask_size": 16.0, "iv": 0.9029, "open_interest": 44.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.04, "vega": 0.0538, "theta": -0.0051, "rho": -0.1311, "theo": 14.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-06-30T14:22:03", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "MLTX280121C00030000", "bid": 0.05, "bid_size": 37.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.9208, "open_interest": 186.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0311, "vega": 0.0568, "theta": -0.0049, "rho": 0.0375, "theo": 2.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-11T15:50:16", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLTX280121P00030000", "bid": 16.1, "bid_size": 34.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.8792, "open_interest": 14.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0417, "vega": 0.0476, "theta": -0.0048, "rho": -0.1304, "theo": 18.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-06-22T11:48:05", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MLTX280121C00035000", "bid": 0.65, "bid_size": 14.0, "ask": 2.45, "ask_size": 29.0, "iv": 0.8259, "open_interest": 82.0, "volume": 3.0, "delta": 0.3505, "gamma": 0.0296, "vega": 0.054, "theta": -0.0046, "rho": 0.0331, "theo": 1.8147, "change": -0.625, "open": 2.2, "high": 2.2, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:50:32", "percent_change": -25.2525, "prev_day_close": 1.47499996423721}, {"option": "MLTX280121P00035000", "bid": 21.0, "bid_size": 21.0, "ask": 25.4, "ask_size": 38.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0425, "vega": 0.0387, "theta": -0.0044, "rho": -0.1197, "theo": 23.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MLTX280121C00040000", "bid": 0.65, "bid_size": 1.0, "ask": 4.7, "ask_size": 40.0, "iv": 1.0909, "open_interest": 44.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0278, "vega": 0.0506, "theta": -0.0043, "rho": 0.0293, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-11T15:23:26", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "MLTX280121P00040000", "bid": 25.6, "bid_size": 21.0, "ask": 30.4, "ask_size": 38.0, "iv": 0.9262, "open_interest": 9.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.044, "vega": 0.0286, "theta": -0.0041, "rho": -0.0918, "theo": 27.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-03T09:45:06", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MLTX280121C00045000", "bid": 1.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 16.0, "iv": 1.04, "open_interest": 39.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0259, "vega": 0.047, "theta": -0.004, "rho": 0.0259, "theo": 1.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-09-15T14:19:10", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MLTX280121P00045000", "bid": 30.6, "bid_size": 16.0, "ask": 34.9, "ask_size": 16.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0419, "vega": 0.017, "theta": -0.0035, "rho": -0.045, "theo": 32.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "MLTX280121C00050000", "bid": 0.5, "bid_size": 2.0, "ask": 4.8, "ask_size": 24.0, "iv": 1.2099, "open_interest": 58.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.024, "vega": 0.0435, "theta": -0.0037, "rho": 0.0229, "theo": 1.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-02T11:04:04", "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "MLTX280121P00050000", "bid": 35.5, "bid_size": 16.0, "ask": 39.9, "ask_size": 16.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0299, "vega": 0.0087, "theta": -0.003, "rho": -0.0273, "theo": 37.6219, "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": 37.7000007629394}, {"option": "MLTX280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.1876, "open_interest": 22.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0222, "vega": 0.0401, "theta": -0.0034, "rho": 0.0203, "theo": 0.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-07-29T10:38:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX280121P00055000", "bid": 40.5, "bid_size": 16.0, "ask": 44.9, "ask_size": 16.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0112, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 42.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "MLTX280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2229, "open_interest": 11.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0205, "vega": 0.0369, "theta": -0.0032, "rho": 0.018, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T12:54:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX280121P00060000", "bid": 45.5, "bid_size": 16.0, "ask": 49.9, "ask_size": 16.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 47.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "MLTX280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2547, "open_interest": 10.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0189, "vega": 0.034, "theta": -0.0029, "rho": 0.0161, "theo": 0.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-15T14:35:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX280121P00065000", "bid": 50.5, "bid_size": 16.0, "ask": 54.9, "ask_size": 16.0, "iv": 1.0797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 52.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "MLTX280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.2836, "open_interest": 1.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0174, "vega": 0.0312, "theta": -0.0026, "rho": 0.0144, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX280121P00070000", "bid": 55.5, "bid_size": 16.0, "ask": 60.0, "ask_size": 17.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 57.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MLTX280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 24.0, "iv": 1.1772, "open_interest": 7.0, "volume": 0.0, "delta": 0.12, "gamma": 0.016, "vega": 0.0287, "theta": -0.0024, "rho": 0.0129, "theo": 0.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-28T09:30:45", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MLTX280121P00075000", "bid": 60.5, "bid_size": 16.0, "ask": 65.0, "ask_size": 17.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 62.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "MLTX280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 1.3345, "open_interest": 18.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0148, "vega": 0.0265, "theta": -0.0022, "rho": 0.0116, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T13:51:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX280121P00080000", "bid": 65.5, "bid_size": 16.0, "ask": 70.0, "ask_size": 17.0, "iv": 1.2261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 67.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "MLTX290119C00003000", "bid": 8.0, "bid_size": 8.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0047, "vega": 0.0147, "theta": 0.0, "rho": 0.0412, "theo": 10.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MLTX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 16.0, "iv": 2.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0048, "vega": 0.0148, "theta": -0.0007, "rho": -0.0172, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MLTX290119C00005000", "bid": 6.6, "bid_size": 8.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0087, "vega": 0.027, "theta": -0.0002, "rho": 0.0557, "theo": 8.9618, "change": 0.0, "open": 0.0, "high": 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": "MLTX290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0092, "vega": 0.0277, "theta": -0.0013, "rho": -0.0398, "theo": 1.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLTX290119C00008000", "bid": 5.6, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0135, "vega": 0.0421, "theta": -0.0012, "rho": 0.067, "theo": 7.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MLTX290119P00008000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.015, "vega": 0.0434, "theta": -0.002, "rho": -0.0771, "theo": 2.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLTX290119C00010000", "bid": 4.6, "bid_size": 8.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.016, "vega": 0.0498, "theta": -0.0016, "rho": 0.0708, "theo": 7.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "MLTX290119P00010000", "bid": 1.55, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.8828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0182, "vega": 0.0514, "theta": -0.0024, "rho": -0.1014, "theo": 3.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "MLTX290119C00012000", "bid": 4.2, "bid_size": 7.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.018, "vega": 0.0559, "theta": -0.002, "rho": 0.0728, "theo": 6.464, "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": 6.5499997138977}, {"option": "MLTX290119P00012000", "bid": 2.65, "bid_size": 8.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": -0.238, "gamma": 0.021, "vega": 0.0576, "theta": -0.0027, "rho": -0.124, "theo": 5.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "MLTX290119C00015000", "bid": 3.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0202, "vega": 0.0628, "theta": -0.0024, "rho": 0.0739, "theo": 5.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MLTX290119P00015000", "bid": 4.7, "bid_size": 8.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0246, "vega": 0.0642, "theta": -0.003, "rho": -0.1548, "theo": 7.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "MLTX290119C00017000", "bid": 3.1, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0213, "vega": 0.0662, "theta": -0.0027, "rho": 0.0739, "theo": 5.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MLTX290119P00017000", "bid": 6.1, "bid_size": 8.0, "ask": 10.9, "ask_size": 7.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0266, "vega": 0.0671, "theta": -0.0031, "rho": -0.1722, "theo": 8.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MLTX290119C00020000", "bid": 2.05, "bid_size": 8.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0226, "vega": 0.0699, "theta": -0.0029, "rho": 0.0729, "theo": 4.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "MLTX290119P00020000", "bid": 8.6, "bid_size": 7.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.8652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3981, "gamma": 0.0294, "vega": 0.0698, "theta": -0.0032, "rho": -0.194, "theo": 10.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MLTX290119C00022000", "bid": 2.05, "bid_size": 7.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0232, "vega": 0.0717, "theta": -0.003, "rho": 0.0719, "theo": 4.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MLTX290119P00022000", "bid": 10.1, "bid_size": 8.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.8491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.031, "vega": 0.0706, "theta": -0.0032, "rho": -0.2064, "theo": 12.5271, "change": 0.0, "open": 0.0, "high": 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": "MLTX290119C00025000", "bid": 1.55, "bid_size": 8.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5812, "gamma": 0.0238, "vega": 0.0735, "theta": -0.0032, "rho": 0.0701, "theo": 4.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "MLTX290119P00025000", "bid": 12.6, "bid_size": 8.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0332, "vega": 0.0707, "theta": -0.0033, "rho": -0.2208, "theo": 15.0134, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "MLTX", "security_type": "stock", "exchange_id": 2, "current_price": 12.44, "price_change": 0.04, "price_change_percent": 0.3228, "bid": 12.33, "ask": 12.7, "bid_size": 500, "ask_size": 500, "open": 12.28, "high": 12.4991, "low": 12.09, "close": 12.39, "prev_day_close": 12.39, "volume": 1803353, "iv30": 76.754, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "MLTX"}