{"timestamp": "2026-09-22 11:47:35", "data": {"options": [{"option": "MLYS261016C00015000", "bid": 11.0, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 1.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0059, "vega": 0.004, "theta": -0.0094, "rho": 0.0052, "theo": 13.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MLYS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 19.0, "iv": 2.8415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0109, "rho": -0.0006, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MLYS261016C00017500", "bid": 8.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0098, "vega": 0.0055, "theta": -0.0111, "rho": 0.0064, "theo": 10.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MLYS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 2.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0095, "vega": 0.0057, "theta": -0.0123, "rho": -0.0008, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MLYS261016C00020000", "bid": 6.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0172, "vega": 0.0082, "theta": -0.0138, "rho": 0.008, "theo": 8.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MLYS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 1.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0168, "vega": 0.0084, "theta": -0.0147, "rho": -0.0012, "theo": 0.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MLYS261016C00022500", "bid": 3.5, "bid_size": 14.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0322, "vega": 0.0129, "theta": -0.0182, "rho": 0.0098, "theo": 6.0832, "change": 0.0, "open": 0.0, "high": 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": "MLYS261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 8.0, "iv": 1.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0318, "vega": 0.013, "theta": -0.0188, "rho": -0.0021, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MLYS261016C00025000", "bid": 3.2, "bid_size": 30.0, "ask": 4.2, "ask_size": 34.0, "iv": 0.5394, "open_interest": 2.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0606, "vega": 0.0206, "theta": -0.0251, "rho": 0.0105, "theo": 3.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-25T09:51:17", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MLYS261016P00025000", "bid": 0.05, "bid_size": 32.0, "ask": 0.6, "ask_size": 22.0, "iv": 0.505, "open_interest": 30.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0603, "vega": 0.0207, "theta": -0.0255, "rho": -0.0042, "theo": 0.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T14:15:42", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MLYS261016C00030000", "bid": 0.9, "bid_size": 36.0, "ask": 1.5, "ask_size": 32.0, "iv": 0.6339, "open_interest": 123.0, "volume": 17.0, "delta": 0.3853, "gamma": 0.0862, "vega": 0.0283, "theta": -0.0337, "rho": 0.0065, "theo": 1.0886, "change": 0.05, "open": 1.11, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:19:10", "percent_change": 5.26316, "prev_day_close": 1.05000001192093}, {"option": "MLYS261016P00030000", "bid": 1.95, "bid_size": 18.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5086, "open_interest": 12.0, "volume": 10.0, "delta": -0.612, "gamma": 0.0862, "vega": 0.0283, "theta": -0.0334, "rho": -0.0124, "theo": 2.7656, "change": -0.05, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:09:34", "percent_change": -1.81818, "prev_day_close": 2.84999990463257}, {"option": "MLYS261016C00035000", "bid": 0.2, "bid_size": 68.0, "ask": 0.5, "ask_size": 41.0, "iv": 0.6991, "open_interest": 186.0, "volume": 9.0, "delta": 0.1421, "gamma": 0.0435, "vega": 0.0167, "theta": -0.0228, "rho": 0.0025, "theo": 0.3394, "change": 0.055, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T14:07:39", "percent_change": 24.4444, "prev_day_close": 0.300000004470348}, {"option": "MLYS261016P00035000", "bid": 4.7, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0438, "vega": 0.0167, "theta": -0.0219, "rho": -0.016, "theo": 7.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MLYS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.7782, "open_interest": 658.0, "volume": 11.0, "delta": 0.057, "gamma": 0.0196, "vega": 0.0085, "theta": -0.0128, "rho": 0.001, "theo": 0.1266, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T11:04:30", "percent_change": -1.49012e-06, "prev_day_close": 0.125}, {"option": "MLYS261016P00040000", "bid": 10.6, "bid_size": 7.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0202, "vega": 0.0083, "theta": -0.0114, "rho": -0.015, "theo": 11.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MLYS261120C00015000", "bid": 11.0, "bid_size": 15.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.008, "vega": 0.0094, "theta": -0.0073, "rho": 0.012, "theo": 13.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MLYS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 1.882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0074, "vega": 0.01, "theta": -0.0083, "rho": -0.0022, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MLYS261120C00017500", "bid": 8.6, "bid_size": 11.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0126, "vega": 0.0128, "theta": -0.0084, "rho": 0.015, "theo": 11.0382, "change": 0.0, "open": 0.0, "high": 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": "MLYS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0119, "vega": 0.0134, "theta": -0.0093, "rho": -0.0031, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MLYS261120C00020000", "bid": 6.5, "bid_size": 12.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0204, "vega": 0.0182, "theta": -0.0102, "rho": 0.0185, "theo": 8.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "MLYS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 1.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0196, "vega": 0.0186, "theta": -0.0108, "rho": -0.0047, "theo": 0.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MLYS261120C00022500", "bid": 4.7, "bid_size": 8.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0333, "vega": 0.0262, "theta": -0.0129, "rho": 0.0215, "theo": 6.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MLYS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0325, "vega": 0.0265, "theta": -0.0134, "rho": -0.0077, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MLYS261120C00025000", "bid": 2.5, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.5089, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0504, "vega": 0.0365, "theta": -0.0166, "rho": 0.0226, "theo": 4.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MLYS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0498, "vega": 0.0366, "theta": -0.0168, "rho": -0.0131, "theo": 1.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MLYS261120C00030000", "bid": 0.35, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0608, "vega": 0.0451, "theta": -0.0209, "rho": 0.0163, "theo": 1.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MLYS261120P00030000", "bid": 2.5, "bid_size": 8.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0608, "vega": 0.0451, "theta": -0.0207, "rho": -0.0282, "theo": 3.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MLYS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.5785, "open_interest": 1.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0429, "vega": 0.0354, "theta": -0.0181, "rho": 0.0092, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:00", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MLYS261120P00035000", "bid": 5.2, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0434, "vega": 0.0354, "theta": -0.0174, "rho": -0.0371, "theo": 7.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "MLYS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0272, "vega": 0.0244, "theta": -0.0135, "rho": 0.0053, "theo": 0.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MLYS261120P00040000", "bid": 9.7, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.028, "vega": 0.0242, "theta": -0.0124, "rho": -0.0393, "theo": 12.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MLYS261218C00012500", "bid": 13.5, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.9843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0064, "vega": 0.0132, "theta": -0.0077, "rho": 0.015, "theo": 16.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-07-24T13:25:49", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "MLYS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 20.0, "iv": 2.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0059, "vega": 0.0139, "theta": -0.0095, "rho": -0.0042, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MLYS261218C00015000", "bid": 11.0, "bid_size": 4.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0094, "vega": 0.0165, "theta": -0.0082, "rho": 0.0185, "theo": 13.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MLYS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0098, "rho": -0.0053, "theo": 0.4724, "change": 0.0, "open": 0.0, "high": 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": "MLYS261218C00017500", "bid": 8.5, "bid_size": 5.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.6084, "open_interest": 10.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.014, "vega": 0.0211, "theta": -0.009, "rho": 0.0226, "theo": 11.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-08-06T13:32:37", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MLYS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 1.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0133, "vega": 0.0218, "theta": -0.0102, "rho": -0.007, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MLYS261218C00020000", "bid": 6.5, "bid_size": 13.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.7027, "open_interest": 448.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0211, "vega": 0.0275, "theta": -0.0102, "rho": 0.0265, "theo": 8.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-08-31T15:49:20", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MLYS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.792, "open_interest": 9.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0202, "vega": 0.028, "theta": -0.0111, "rho": -0.0096, "theo": 0.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T09:47:05", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MLYS261218C00022500", "bid": 4.5, "bid_size": 7.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.6649, "open_interest": 8.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0314, "vega": 0.0362, "theta": -0.0118, "rho": 0.0298, "theo": 6.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-03T14:18:16", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MLYS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.7469, "open_interest": 1.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.0306, "vega": 0.0365, "theta": -0.0125, "rho": -0.014, "theo": 0.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MLYS261218C00025000", "bid": 3.0, "bid_size": 14.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.687, "open_interest": 446.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0435, "vega": 0.0462, "theta": -0.014, "rho": 0.0306, "theo": 4.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-03T09:40:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MLYS261218P00025000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7565, "open_interest": 14.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0428, "vega": 0.0463, "theta": -0.0144, "rho": -0.0213, "theo": 1.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-24T09:51:56", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLYS261218C00030000", "bid": 0.65, "bid_size": 6.0, "ask": 5.4, "ask_size": 24.0, "iv": 0.6777, "open_interest": 14.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0502, "vega": 0.0548, "theta": -0.0173, "rho": 0.0238, "theo": 2.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-04T09:43:10", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MLYS261218P00030000", "bid": 2.0, "bid_size": 7.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.4898, "open_interest": 2.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0502, "vega": 0.0548, "theta": -0.017, "rho": -0.04, "theo": 4.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MLYS261218C00035000", "bid": 0.95, "bid_size": 53.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5941, "open_interest": 24.0, "volume": 1.0, "delta": 0.2937, "gamma": 0.0392, "vega": 0.0476, "theta": -0.0167, "rho": 0.0158, "theo": 1.3723, "change": -0.075, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:21:50", "percent_change": -5.45455, "prev_day_close": 1.25}, {"option": "MLYS261218P00035000", "bid": 6.2, "bid_size": 18.0, "ask": 9.0, "ask_size": 34.0, "iv": 0.5294, "open_interest": 90.0, "volume": 5.0, "delta": -0.6976, "gamma": 0.0396, "vega": 0.0476, "theta": -0.0157, "rho": -0.0527, "theo": 8.0374, "change": 0.75, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T09:39:59", "percent_change": 9.55414, "prev_day_close": 8.05000019073486}, {"option": "MLYS261218C00040000", "bid": 0.5, "bid_size": 19.0, "ask": 1.1, "ask_size": 29.0, "iv": 0.666, "open_interest": 54.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0286, "vega": 0.038, "theta": -0.0145, "rho": 0.0106, "theo": 0.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-14T14:45:01", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MLYS261218P00040000", "bid": 11.8, "bid_size": 20.0, "ask": 13.5, "ask_size": 21.0, "iv": 0.723, "open_interest": 300.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0294, "vega": 0.0378, "theta": -0.0129, "rho": -0.0586, "theo": 12.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-09T15:21:00", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MLYS261218C00045000", "bid": 0.25, "bid_size": 31.0, "ask": 0.85, "ask_size": 38.0, "iv": 0.7219, "open_interest": 186.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0209, "vega": 0.0296, "theta": -0.012, "rho": 0.0074, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-14T13:19:49", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MLYS261218P00045000", "bid": 14.6, "bid_size": 12.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.022, "vega": 0.029, "theta": -0.0098, "rho": -0.0595, "theo": 17.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MLYS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.7706, "open_interest": 34.0, "volume": 10.0, "delta": 0.093, "gamma": 0.0154, "vega": 0.023, "theta": -0.0098, "rho": 0.0052, "theo": 0.3895, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:10:44", "percent_change": -20.0, "prev_day_close": 0.400000005960464}, {"option": "MLYS261218P00050000", "bid": 19.5, "bid_size": 6.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0168, "vega": 0.022, "theta": -0.0069, "rho": -0.0564, "theo": 21.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MLYS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.8495, "open_interest": 5.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0116, "vega": 0.018, "theta": -0.0079, "rho": 0.0038, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLYS261218P00055000", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0132, "vega": 0.0163, "theta": -0.0044, "rho": -0.0508, "theo": 26.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-04-29T14:57:41", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MLYS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.018, "open_interest": 3.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0088, "vega": 0.0141, "theta": -0.0064, "rho": 0.0028, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLYS261218P00060000", "bid": 29.3, "bid_size": 1.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0106, "vega": 0.0116, "theta": -0.0022, "rho": -0.0434, "theo": 31.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MLYS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.0927, "open_interest": 6.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0067, "vega": 0.0111, "theta": -0.0051, "rho": 0.0021, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLYS261218P00065000", "bid": 34.3, "bid_size": 1.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0088, "vega": 0.0078, "theta": -0.0007, "rho": -0.0322, "theo": 36.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "MLYS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.1602, "open_interest": 13.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0052, "vega": 0.0088, "theta": -0.0041, "rho": 0.0016, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-21T09:30:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLYS261218P00070000", "bid": 39.3, "bid_size": 1.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.008, "vega": 0.0042, "theta": 0.0, "rho": -0.0202, "theo": 41.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MLYS270115C00012500", "bid": 14.0, "bid_size": 20.0, "ask": 18.7, "ask_size": 8.0, "iv": 0.9574, "open_interest": 80.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0056, "vega": 0.0154, "theta": -0.0048, "rho": 0.0349, "theo": 16.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-20T15:05:17", "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "MLYS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 12.0, "iv": 1.9369, "open_interest": 3.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0057, "vega": 0.0154, "theta": -0.007, "rho": -0.0052, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MLYS270115C00015000", "bid": 12.0, "bid_size": 21.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.9703, "open_interest": 125.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0089, "vega": 0.0235, "theta": -0.0084, "rho": 0.0388, "theo": 14.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-08T12:28:28", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MLYS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 18.0, "iv": 1.5218, "open_interest": 8.0, "volume": 0.0, "delta": -0.079, "gamma": 0.009, "vega": 0.0236, "theta": -0.0103, "rho": -0.0089, "theo": 0.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-11T13:40:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MLYS270115C00017500", "bid": 10.0, "bid_size": 12.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.8956, "open_interest": 7.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0126, "vega": 0.0324, "theta": -0.0122, "rho": 0.0412, "theo": 12.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-02T11:23:21", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MLYS270115P00017500", "bid": 0.85, "bid_size": 25.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.9732, "open_interest": 929.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.0128, "vega": 0.0326, "theta": -0.0138, "rho": -0.0139, "theo": 1.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:27:52", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MLYS270115C00020000", "bid": 8.8, "bid_size": 17.0, "ask": 13.0, "ask_size": 20.0, "iv": 1.0389, "open_interest": 90.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0165, "vega": 0.0411, "theta": -0.0159, "rho": 0.0422, "theo": 10.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-17T09:51:52", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MLYS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 22.0, "iv": 1.0017, "open_interest": 60.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0166, "vega": 0.0413, "theta": -0.0172, "rho": -0.0199, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-14T14:33:26", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MLYS270115C00022500", "bid": 8.0, "bid_size": 30.0, "ask": 11.3, "ask_size": 31.0, "iv": 1.08, "open_interest": 49.0, "volume": 0.0, "delta": 0.77, "gamma": 0.02, "vega": 0.049, "theta": -0.019, "rho": 0.0419, "theo": 9.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-08T11:49:40", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MLYS270115P00022500", "bid": 2.5, "bid_size": 25.0, "ask": 3.4, "ask_size": 38.0, "iv": 0.9839, "open_interest": 533.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0202, "vega": 0.0492, "theta": -0.0201, "rho": -0.0266, "theo": 2.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T15:57:45", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MLYS270115C00025000", "bid": 7.0, "bid_size": 29.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.9256, "open_interest": 16382.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.023, "vega": 0.0554, "theta": -0.0215, "rho": 0.0406, "theo": 7.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-17T12:22:39", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MLYS270115P00025000", "bid": 3.4, "bid_size": 10.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.9534, "open_interest": 51.0, "volume": 1.0, "delta": -0.2994, "gamma": 0.0234, "vega": 0.0556, "theta": -0.0223, "rho": -0.0339, "theo": 3.8647, "change": -0.45, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T09:59:13", "percent_change": -11.1111, "prev_day_close": 3.95000004768372}, {"option": "MLYS270115C00030000", "bid": 3.7, "bid_size": 38.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.8204, "open_interest": 1377.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0269, "vega": 0.0629, "theta": -0.0241, "rho": 0.0358, "theo": 5.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:27:00", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "MLYS270115P00030000", "bid": 4.2, "bid_size": 45.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.7969, "open_interest": 169.0, "volume": 0.0, "delta": -0.4331, "gamma": 0.0274, "vega": 0.0628, "theta": -0.0244, "rho": -0.0482, "theo": 6.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T14:51:05", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MLYS270115C00035000", "bid": 3.2, "bid_size": 40.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.8989, "open_interest": 248.0, "volume": 2.0, "delta": 0.4508, "gamma": 0.0277, "vega": 0.0634, "theta": -0.0239, "rho": 0.0297, "theo": 3.6537, "change": -0.175, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T10:02:54", "percent_change": -5.18518, "prev_day_close": 3.69999992847443}, {"option": "MLYS270115P00035000", "bid": 7.6, "bid_size": 21.0, "ask": 10.8, "ask_size": 35.0, "iv": 0.7923, "open_interest": 70.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.0286, "vega": 0.0628, "theta": -0.0239, "rho": -0.0603, "theo": 9.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-08T11:18:29", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "MLYS270115C00040000", "bid": 2.1, "bid_size": 24.0, "ask": 3.2, "ask_size": 44.0, "iv": 0.9058, "open_interest": 471.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0262, "vega": 0.0588, "theta": -0.0218, "rho": 0.0236, "theo": 2.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-09T15:59:55", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MLYS270115P00040000", "bid": 13.1, "bid_size": 28.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0274, "vega": 0.0573, "theta": -0.0214, "rho": -0.0681, "theo": 13.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "MLYS270115C00045000", "bid": 1.3, "bid_size": 25.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.8466, "open_interest": 881.0, "volume": 1.0, "delta": 0.2547, "gamma": 0.0232, "vega": 0.0512, "theta": -0.0188, "rho": 0.018, "theo": 1.6546, "change": -0.475, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:08:30", "percent_change": -24.6753, "prev_day_close": 1.57499998807907}, {"option": "MLYS270115P00045000", "bid": 16.9, "bid_size": 29.0, "ask": 19.3, "ask_size": 17.0, "iv": 0.9217, "open_interest": 1.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0248, "vega": 0.0482, "theta": -0.018, "rho": -0.0702, "theo": 17.8055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-05-19T11:19:06", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "MLYS270319C00015000", "bid": 13.2, "bid_size": 11.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0087, "vega": 0.034, "theta": -0.0074, "rho": 0.0531, "theo": 15.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MLYS270319P00015000", "bid": 0.2, "bid_size": 7.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0088, "vega": 0.0342, "theta": -0.0093, "rho": -0.0177, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MLYS270319C00017500", "bid": 11.4, "bid_size": 9.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0118, "vega": 0.0428, "theta": -0.0093, "rho": 0.0577, "theo": 13.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MLYS270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.012, "vega": 0.0431, "theta": -0.0109, "rho": -0.0242, "theo": 1.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MLYS270319C00020000", "bid": 9.5, "bid_size": 9.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.8745, "open_interest": 40.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0151, "vega": 0.0521, "theta": -0.0112, "rho": 0.0603, "theo": 11.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T10:20:08", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MLYS270319P00020000", "bid": 0.5, "bid_size": 7.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0154, "vega": 0.0524, "theta": -0.0126, "rho": -0.0321, "theo": 2.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MLYS270319C00022500", "bid": 7.5, "bid_size": 8.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.7878, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0183, "vega": 0.0608, "theta": -0.013, "rho": 0.0608, "theo": 9.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MLYS270319P00022500", "bid": 1.8, "bid_size": 16.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.2352, "gamma": 0.0187, "vega": 0.0611, "theta": -0.0142, "rho": -0.0413, "theo": 3.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MLYS270319C00025000", "bid": 7.5, "bid_size": 30.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.8264, "open_interest": 42.0, "volume": 2.0, "delta": 0.7147, "gamma": 0.0211, "vega": 0.0682, "theta": -0.0146, "rho": 0.0597, "theo": 8.1763, "change": 1.45, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T15:38:05", "percent_change": 19.2053, "prev_day_close": 8.25}, {"option": "MLYS270319P00025000", "bid": 2.2, "bid_size": 12.0, "ask": 6.4, "ask_size": 17.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0217, "vega": 0.0685, "theta": -0.0154, "rho": -0.0512, "theo": 4.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MLYS270319C00030000", "bid": 4.5, "bid_size": 18.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0248, "vega": 0.0775, "theta": -0.0164, "rho": 0.0539, "theo": 5.8741, "change": 0.0, "open": 0.0, "high": 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": "MLYS270319P00030000", "bid": 5.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0258, "vega": 0.0775, "theta": -0.0169, "rho": -0.0712, "theo": 6.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MLYS270319C00035000", "bid": 2.0, "bid_size": 8.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0259, "vega": 0.0794, "theta": -0.0167, "rho": 0.046, "theo": 4.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MLYS270319P00035000", "bid": 8.0, "bid_size": 8.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.0272, "vega": 0.0784, "theta": -0.0168, "rho": -0.0877, "theo": 10.0826, "change": 0.0, "open": 0.0, "high": 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": "MLYS270319C00040000", "bid": 2.0, "bid_size": 17.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.7584, "open_interest": 7.0, "volume": 0.0, "delta": 0.3793, "gamma": 0.0249, "vega": 0.0757, "theta": -0.0158, "rho": 0.0379, "theo": 3.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T11:43:36", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MLYS270319P00040000", "bid": 12.8, "bid_size": 14.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.6455, "gamma": 0.0268, "vega": 0.0732, "theta": -0.0157, "rho": -0.0983, "theo": 13.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MLYS270319C00045000", "bid": 1.4, "bid_size": 34.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.7596, "open_interest": 5.0, "volume": 5.0, "delta": 0.2977, "gamma": 0.0228, "vega": 0.0689, "theta": -0.0144, "rho": 0.0306, "theo": 2.1788, "change": -0.47, "open": 2.08, "high": 2.08, "low": 2.08, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T11:41:13", "percent_change": -18.4314, "prev_day_close": 2.15000003576279}, {"option": "MLYS270319P00045000", "bid": 16.1, "bid_size": 10.0, "ask": 19.8, "ask_size": 11.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0252, "vega": 0.0641, "theta": -0.0139, "rho": -0.1019, "theo": 18.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MLYS270416C00012500", "bid": 14.5, "bid_size": 7.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0063, "vega": 0.027, "theta": -0.0045, "rho": 0.0439, "theo": 16.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MLYS270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 11.0, "iv": 1.3144, "open_interest": 2.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0062, "vega": 0.0268, "theta": -0.0061, "rho": -0.0136, "theo": 0.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MLYS270416C00015000", "bid": 12.5, "bid_size": 10.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.009, "vega": 0.0366, "theta": -0.0064, "rho": 0.0522, "theo": 14.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-07T11:25:19", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MLYS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 11.0, "iv": 1.0708, "open_interest": 1.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0089, "vega": 0.0365, "theta": -0.0078, "rho": -0.0204, "theo": 1.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MLYS270416C00017500", "bid": 11.2, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.9141, "open_interest": 10.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.012, "vega": 0.0468, "theta": -0.0084, "rho": 0.0585, "theo": 12.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-07-17T09:33:19", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MLYS270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.9843, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0119, "vega": 0.0467, "theta": -0.0096, "rho": -0.0288, "theo": 1.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "MLYS270416C00020000", "bid": 9.6, "bid_size": 5.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.015, "vega": 0.0568, "theta": -0.0102, "rho": 0.0624, "theo": 11.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MLYS270416P00020000", "bid": 0.2, "bid_size": 6.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0151, "vega": 0.0568, "theta": -0.0112, "rho": -0.0387, "theo": 2.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MLYS270416C00022500", "bid": 7.5, "bid_size": 7.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.0178, "vega": 0.0657, "theta": -0.0118, "rho": 0.064, "theo": 9.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MLYS270416P00022500", "bid": 1.25, "bid_size": 10.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.018, "vega": 0.0658, "theta": -0.0126, "rho": -0.0497, "theo": 3.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "MLYS270416C00025000", "bid": 6.5, "bid_size": 7.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.8328, "open_interest": 3.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0203, "vega": 0.0731, "theta": -0.0131, "rho": 0.0637, "theo": 8.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-11T13:12:09", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MLYS270416P00025000", "bid": 2.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.7922, "open_interest": 1.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.0206, "vega": 0.0733, "theta": -0.0138, "rho": -0.0614, "theo": 4.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T12:38:10", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MLYS270416C00030000", "bid": 4.0, "bid_size": 8.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.7207, "open_interest": 9.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0236, "vega": 0.0823, "theta": -0.0146, "rho": 0.0588, "theo": 5.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T15:52:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MLYS270416P00030000", "bid": 5.0, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0243, "vega": 0.0825, "theta": -0.0149, "rho": -0.0845, "theo": 7.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MLYS270416C00035000", "bid": 2.5, "bid_size": 7.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.7525, "open_interest": 2.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0247, "vega": 0.0841, "theta": -0.0147, "rho": 0.051, "theo": 4.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-06-23T15:17:39", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MLYS270416P00035000", "bid": 8.8, "bid_size": 8.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0258, "vega": 0.0837, "theta": -0.0147, "rho": -0.1044, "theo": 10.397, "change": 0.0, "open": 0.0, "high": 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": "MLYS270416C00040000", "bid": 1.0, "bid_size": 12.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.024, "vega": 0.0801, "theta": -0.0138, "rho": 0.0424, "theo": 3.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "MLYS270416P00040000", "bid": 12.3, "bid_size": 7.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0256, "vega": 0.0787, "theta": -0.0135, "rho": -0.1182, "theo": 14.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "MLYS270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.6718, "open_interest": 1.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.022, "vega": 0.0727, "theta": -0.0124, "rho": 0.0342, "theo": 2.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000002533197}, {"option": "MLYS270416P00045000", "bid": 16.0, "bid_size": 15.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.7531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7219, "gamma": 0.0242, "vega": 0.0696, "theta": -0.0118, "rho": -0.1243, "theo": 18.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MLYS270716C00012500", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0058, "vega": 0.0398, "theta": -0.0042, "rho": 0.0615, "theo": 17.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MLYS270716P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 1.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0058, "vega": 0.0398, "theta": -0.0067, "rho": -0.0292, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLYS270716C00015000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0079, "vega": 0.0491, "theta": -0.0054, "rho": 0.0727, "theo": 15.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MLYS270716P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.0375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.008, "vega": 0.0493, "theta": -0.0076, "rho": -0.0378, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLYS270716C00017500", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.8961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0102, "vega": 0.059, "theta": -0.0066, "rho": 0.0807, "theo": 13.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MLYS270716P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1487, "gamma": 0.0104, "vega": 0.0594, "theta": -0.0085, "rho": -0.0484, "theo": 2.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLYS270716C00020000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.8732, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0125, "vega": 0.0689, "theta": -0.0078, "rho": 0.0858, "theo": 12.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MLYS270716P00020000", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0128, "vega": 0.0694, "theta": -0.0094, "rho": -0.0607, "theo": 3.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MLYS270716C00022500", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0148, "vega": 0.078, "theta": -0.0089, "rho": 0.0881, "theo": 10.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MLYS270716P00022500", "bid": 1.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0152, "vega": 0.0786, "theta": -0.0102, "rho": -0.0742, "theo": 4.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "MLYS270716C00025000", "bid": 7.1, "bid_size": 8.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0168, "vega": 0.0859, "theta": -0.0098, "rho": 0.0883, "theo": 9.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "MLYS270716P00025000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0174, "vega": 0.0866, "theta": -0.0108, "rho": -0.0882, "theo": 5.3594, "change": 0.0, "open": 0.0, "high": 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": "MLYS270716C00030000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.7795, "open_interest": 6.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0196, "vega": 0.0968, "theta": -0.0111, "rho": 0.0836, "theo": 7.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-29T15:23:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS270716P00030000", "bid": 5.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0206, "vega": 0.0972, "theta": -0.0116, "rho": -0.1172, "theo": 8.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "MLYS270716C00035000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0209, "vega": 0.1012, "theta": -0.0117, "rho": 0.0756, "theo": 5.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MLYS270716P00035000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.7563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0224, "vega": 0.1007, "theta": -0.0117, "rho": -0.1414, "theo": 11.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MLYS270716C00040000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.021, "vega": 0.1004, "theta": -0.0116, "rho": 0.0666, "theo": 4.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MLYS270716P00040000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.023, "vega": 0.0982, "theta": -0.0112, "rho": -0.1596, "theo": 14.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MLYS270716C00045000", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.687, "open_interest": 0.0, "volume": 0.0, "delta": 0.371, "gamma": 0.0202, "vega": 0.0962, "theta": -0.0112, "rho": 0.0578, "theo": 3.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MLYS270716P00045000", "bid": 16.0, "bid_size": 12.0, "ask": 21.0, "ask_size": 19.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0228, "vega": 0.0917, "theta": -0.0103, "rho": -0.1704, "theo": 18.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MLYS271015C00012500", "bid": 15.5, "bid_size": 11.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0056, "vega": 0.0455, "theta": -0.0034, "rho": 0.0792, "theo": 17.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MLYS271015P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0057, "vega": 0.0457, "theta": -0.0054, "rho": -0.0387, "theo": 1.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLYS271015C00015000", "bid": 13.5, "bid_size": 12.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0075, "vega": 0.0563, "theta": -0.0044, "rho": 0.0915, "theo": 16.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MLYS271015P00015000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0077, "vega": 0.0567, "theta": -0.0062, "rho": -0.0506, "theo": 2.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS271015C00017500", "bid": 12.0, "bid_size": 12.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.8412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0095, "vega": 0.0674, "theta": -0.0055, "rho": 0.1004, "theo": 14.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MLYS271015P00017500", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0098, "vega": 0.068, "theta": -0.007, "rho": -0.0647, "theo": 2.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS271015C00020000", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.8124, "open_interest": 1.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0114, "vega": 0.0781, "theta": -0.0065, "rho": 0.1062, "theo": 12.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-07T11:54:49", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MLYS271015P00020000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0119, "vega": 0.079, "theta": -0.0078, "rho": -0.0803, "theo": 3.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "MLYS271015C00022500", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 18.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0133, "vega": 0.0878, "theta": -0.0073, "rho": 0.1091, "theo": 11.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MLYS271015P00022500", "bid": 2.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.7458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2319, "gamma": 0.0139, "vega": 0.0889, "theta": -0.0085, "rho": -0.0971, "theo": 4.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MLYS271015C00025000", "bid": 8.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.015, "vega": 0.0963, "theta": -0.0081, "rho": 0.1099, "theo": 10.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MLYS271015P00025000", "bid": 3.5, "bid_size": 12.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0158, "vega": 0.0973, "theta": -0.0091, "rho": -0.1146, "theo": 5.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MLYS271015C00030000", "bid": 6.0, "bid_size": 12.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.7628, "open_interest": 2.0, "volume": 0.0, "delta": 0.6368, "gamma": 0.0175, "vega": 0.1086, "theta": -0.0092, "rho": 0.1061, "theo": 8.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-24T11:14:45", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MLYS271015P00030000", "bid": 6.1, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.0188, "vega": 0.1092, "theta": -0.0098, "rho": -0.1482, "theo": 8.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MLYS271015C00035000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7146, "open_interest": 5.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0189, "vega": 0.1147, "theta": -0.0097, "rho": 0.0984, "theo": 6.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-06-18T11:29:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MLYS271015P00035000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0208, "vega": 0.1142, "theta": -0.01, "rho": -0.1771, "theo": 11.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MLYS271015C00040000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.0194, "vega": 0.1156, "theta": -0.0097, "rho": 0.0889, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MLYS271015P00040000", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0219, "vega": 0.113, "theta": -0.0098, "rho": -0.199, "theo": 15.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MLYS271015C00045000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.0191, "vega": 0.1128, "theta": -0.0095, "rho": 0.079, "theo": 4.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MLYS271015P00045000", "bid": 16.6, "bid_size": 8.0, "ask": 21.5, "ask_size": 13.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0224, "vega": 0.107, "theta": -0.0093, "rho": -0.2116, "theo": 19.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MLYS271217C00012500", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.8686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0054, "vega": 0.05, "theta": -0.003, "rho": 0.0872, "theo": 18.2989, "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": 17.75}, {"option": "MLYS271217P00012500", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0055, "vega": 0.0503, "theta": -0.005, "rho": -0.0478, "theo": 1.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS271217C00015000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0071, "vega": 0.0612, "theta": -0.0039, "rho": 0.1013, "theo": 16.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MLYS271217P00015000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8681, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0073, "vega": 0.0618, "theta": -0.0057, "rho": -0.0616, "theo": 2.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS271217C00017500", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 17.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0089, "vega": 0.0726, "theta": -0.0048, "rho": 0.1117, "theo": 14.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MLYS271217P00017500", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0092, "vega": 0.0735, "theta": -0.0064, "rho": -0.0773, "theo": 3.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "MLYS271217C00020000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.8044, "open_interest": 100.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0107, "vega": 0.0836, "theta": -0.0056, "rho": 0.1186, "theo": 13.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-09T10:33:33", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MLYS271217P00020000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0112, "vega": 0.0847, "theta": -0.0071, "rho": -0.0947, "theo": 4.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MLYS271217C00022500", "bid": 9.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0124, "vega": 0.0936, "theta": -0.0064, "rho": 0.1226, "theo": 11.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MLYS271217P00022500", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0131, "vega": 0.0949, "theta": -0.0076, "rho": -0.1134, "theo": 5.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MLYS271217C00025000", "bid": 8.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.014, "vega": 0.1024, "theta": -0.0071, "rho": 0.1241, "theo": 10.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MLYS271217P00025000", "bid": 3.6, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0149, "vega": 0.1038, "theta": -0.0081, "rho": -0.1327, "theo": 6.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MLYS271217C00030000", "bid": 6.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0164, "vega": 0.1156, "theta": -0.008, "rho": 0.1214, "theo": 8.5235, "change": 0.0, "open": 0.0, "high": 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": "MLYS271217P00030000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0179, "vega": 0.1165, "theta": -0.0088, "rho": -0.1693, "theo": 8.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MLYS271217C00035000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0179, "vega": 0.1228, "theta": -0.0085, "rho": 0.114, "theo": 6.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MLYS271217P00035000", "bid": 9.6, "bid_size": 8.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.02, "vega": 0.1223, "theta": -0.009, "rho": -0.2006, "theo": 12.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-09-09T09:54:02", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MLYS271217C00040000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0185, "vega": 0.1247, "theta": -0.0087, "rho": 0.1044, "theo": 5.5171, "change": 0.0, "open": 0.0, "high": 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": "MLYS271217P00040000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5332, "gamma": 0.0214, "vega": 0.1217, "theta": -0.0089, "rho": -0.2236, "theo": 15.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-09T09:54:02", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MLYS271217C00045000", "bid": 1.6, "bid_size": 8.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0185, "vega": 0.1228, "theta": -0.0085, "rho": 0.094, "theo": 4.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MLYS271217P00045000", "bid": 17.0, "bid_size": 12.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.611, "gamma": 0.0221, "vega": 0.1164, "theta": -0.0085, "rho": -0.2395, "theo": 19.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MLYS280121C00012500", "bid": 15.5, "bid_size": 7.0, "ask": 20.5, "ask_size": 12.0, "iv": 0.8193, "open_interest": 2.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0054, "vega": 0.0509, "theta": -0.0023, "rho": 0.0978, "theo": 18.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-18T14:17:50", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MLYS280121P00012500", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0055, "vega": 0.0514, "theta": -0.0045, "rho": -0.0494, "theo": 1.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS280121C00015000", "bid": 14.0, "bid_size": 12.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.8184, "open_interest": 12.0, "volume": 0.0, "delta": 0.882, "gamma": 0.007, "vega": 0.0629, "theta": -0.0033, "rho": 0.111, "theo": 16.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-07-07T11:42:54", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MLYS280121P00015000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.8412, "open_interest": 28.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0073, "vega": 0.0638, "theta": -0.0052, "rho": -0.0651, "theo": 2.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-06-09T11:54:24", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS280121C00017500", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.7966, "open_interest": 16.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0088, "vega": 0.0748, "theta": -0.0042, "rho": 0.1207, "theo": 14.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-07-23T13:37:47", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MLYS280121P00017500", "bid": 0.6, "bid_size": 8.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.7683, "open_interest": 5.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0092, "vega": 0.076, "theta": -0.006, "rho": -0.0827, "theo": 3.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-06-09T11:54:24", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MLYS280121C00020000", "bid": 11.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.7641, "open_interest": 18.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0105, "vega": 0.0862, "theta": -0.0051, "rho": 0.1272, "theo": 13.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T15:36:48", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MLYS280121P00020000", "bid": 1.5, "bid_size": 16.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.7495, "open_interest": 829.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.011, "vega": 0.0875, "theta": -0.0066, "rho": -0.1018, "theo": 4.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-06-18T15:06:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MLYS280121C00022500", "bid": 9.6, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.7306, "open_interest": 111.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0121, "vega": 0.0966, "theta": -0.0058, "rho": 0.1309, "theo": 12.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-07-23T13:11:27", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MLYS280121P00022500", "bid": 2.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.7308, "open_interest": 162.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0129, "vega": 0.0981, "theta": -0.0072, "rho": -0.1214, "theo": 5.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-18T15:07:55", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MLYS280121C00025000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.7294, "open_interest": 32.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0136, "vega": 0.1056, "theta": -0.0065, "rho": 0.1325, "theo": 10.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-08-27T15:42:39", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MLYS280121P00025000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6942, "open_interest": 280.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0146, "vega": 0.1072, "theta": -0.0076, "rho": -0.1412, "theo": 6.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-05-13T15:42:30", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MLYS280121C00030000", "bid": 7.1, "bid_size": 8.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.735, "open_interest": 88.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0159, "vega": 0.1193, "theta": -0.0074, "rho": 0.1301, "theo": 8.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-15T14:31:56", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MLYS280121P00030000", "bid": 6.5, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.6961, "open_interest": 316.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0175, "vega": 0.1203, "theta": -0.0083, "rho": -0.1799, "theo": 8.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-06-11T13:01:59", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MLYS280121C00035000", "bid": 4.5, "bid_size": 11.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.6657, "open_interest": 60.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0174, "vega": 0.1271, "theta": -0.008, "rho": 0.1229, "theo": 7.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-11T12:26:20", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MLYS280121P00035000", "bid": 9.6, "bid_size": 8.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.6706, "open_interest": 37.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0197, "vega": 0.1266, "theta": -0.0085, "rho": -0.213, "theo": 12.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-07-23T13:32:49", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MLYS280121C00040000", "bid": 4.5, "bid_size": 23.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.6525, "open_interest": 348.0, "volume": 1.0, "delta": 0.505, "gamma": 0.0182, "vega": 0.1297, "theta": -0.0081, "rho": 0.1133, "theo": 5.7718, "change": -0.55, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:50:56", "percent_change": -9.90991, "prev_day_close": 5.69999980926514}, {"option": "MLYS280121P00040000", "bid": 13.1, "bid_size": 8.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.6558, "open_interest": 10.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0212, "vega": 0.1264, "theta": -0.0084, "rho": -0.2376, "theo": 15.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-07-23T13:34:23", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MLYS280121C00045000", "bid": 3.4, "bid_size": 22.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.6407, "open_interest": 2068.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0183, "vega": 0.1283, "theta": -0.008, "rho": 0.1026, "theo": 4.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-08-27T15:42:39", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MLYS280121P00045000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0222, "vega": 0.1206, "theta": -0.008, "rho": -0.2506, "theo": 19.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}], "symbol": "MLYS", "security_type": "stock", "exchange_id": 2, "current_price": 28.41, "price_change": 0.43, "price_change_percent": 1.5189, "bid": 27.85, "ask": 28.75, "bid_size": 100, "ask_size": 100, "open": 28.19, "high": 28.44, "low": 27.9, "close": 28.31, "prev_day_close": 28.31, "volume": 701839, "iv30": 56.771, "iv30_change": -0.243, "iv30_change_percent": -0.4262, "seqno": 9266583376, "last_trade_time": "2026-09-21T15:59:58", "tick": "up"}, "symbol": "MLYS"}