{"timestamp": "2026-09-21 21:26:19", "data": {"options": [{"option": "MRK260925C00065000", "bid": 83.55, "bid_size": 19.0, "ask": 85.85, "ask_size": 15.0, "iv": 3.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0107, "theo": 84.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2750015258789}, {"option": "MRK260925P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 3.45, "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": 0.125}, {"option": "MRK260925C00070000", "bid": 78.55, "bid_size": 15.0, "ask": 80.8, "ask_size": 19.0, "iv": 3.204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0115, "theo": 79.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7250022888184}, {"option": "MRK260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 4.4939, "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": 1.06500005722046}, {"option": "MRK260925C00075000", "bid": 73.55, "bid_size": 21.0, "ask": 75.7, "ask_size": 17.0, "iv": 2.7566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0123, "theo": 74.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.625}, {"option": "MRK260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 4.1349, "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": 1.06500005722046}, {"option": "MRK260925C00080000", "bid": 68.55, "bid_size": 14.0, "ask": 70.75, "ask_size": 17.0, "iv": 2.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 69.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6750030517578}, {"option": "MRK260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 3.7988, "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": 1.06500005722046}, {"option": "MRK260925C00085000", "bid": 63.55, "bid_size": 25.0, "ask": 65.75, "ask_size": 18.0, "iv": 2.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.014, "theo": 64.5487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "MRK260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 3.4822, "open_interest": 1.0, "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": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-10T09:46:26", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00090000", "bid": 59.1, "bid_size": 34.0, "ask": 60.95, "ask_size": 28.0, "iv": 2.7038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 59.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "MRK260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 3.1827, "open_interest": 20.0, "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": 0.01, "last_trade_time": "2026-09-10T13:57:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00095000", "bid": 53.55, "bid_size": 40.0, "ask": 55.65, "ask_size": 30.0, "iv": 1.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0156, "theo": 54.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "MRK260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.8979, "open_interest": 1.0, "volume": 136.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.045, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:35:59", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00100000", "bid": 48.55, "bid_size": 38.0, "ask": 50.75, "ask_size": 32.0, "iv": 1.7056, "open_interest": 0.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 49.56, "change": 2.525, "open": 49.35, "high": 49.35, "low": 49.3, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-09-21T12:08:48", "percent_change": 5.39818, "prev_day_close": 46.7749996185303}, {"option": "MRK260925P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.6258, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T12:36:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00105000", "bid": 43.55, "bid_size": 33.0, "ask": 45.95, "ask_size": 30.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0172, "theo": 44.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.22, "last_trade_time": "2026-09-14T09:47:59", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MRK260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.3646, "open_interest": 14.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T12:36:07", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00110000", "bid": 38.55, "bid_size": 25.0, "ask": 40.6, "ask_size": 17.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.018, "theo": 39.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "MRK260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 2.1127, "open_interest": 40.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T14:29:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRK260925C00115000", "bid": 33.55, "bid_size": 19.0, "ask": 35.95, "ask_size": 17.0, "iv": 1.2976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.0188, "theo": 34.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "MRK260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.8686, "open_interest": 26.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-04T13:34:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00116000", "bid": 32.55, "bid_size": 15.0, "ask": 34.95, "ask_size": 19.0, "iv": 1.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0006, "theta": 0.0, "rho": 0.019, "theo": 33.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "MRK260925P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.8206, "open_interest": 4.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-24T15:30:32", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00117000", "bid": 31.55, "bid_size": 36.0, "ask": 33.85, "ask_size": 28.0, "iv": 1.16, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0002, "rho": 0.0192, "theo": 32.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 29.5499992370606}, {"option": "MRK260925P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 340.0, "iv": 1.7729, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-17T09:59:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00118000", "bid": 30.55, "bid_size": 21.0, "ask": 32.75, "ask_size": 16.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0009, "rho": 0.0193, "theo": 31.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.33, "last_trade_time": "2026-09-09T15:55:28", "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "MRK260925P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 325.0, "iv": 1.7253, "open_interest": 9.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-24T09:52:44", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00119000", "bid": 29.55, "bid_size": 31.0, "ask": 32.2, "ask_size": 30.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.001, "theta": -0.0016, "rho": 0.0195, "theo": 30.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "MRK260925P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 336.0, "iv": 1.678, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T09:48:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00120000", "bid": 28.55, "bid_size": 41.0, "ask": 31.0, "ask_size": 42.0, "iv": 1.1378, "open_interest": 1.0, "volume": 1.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0023, "rho": 0.0196, "theo": 29.5816, "change": 3.47, "open": 30.22, "high": 30.22, "low": 30.22, "tick": "up", "last_trade_price": 30.22, "last_trade_time": "2026-09-21T14:25:23", "percent_change": 12.972, "prev_day_close": 26.75}, {"option": "MRK260925P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1.0, "iv": 1.3221, "open_interest": 49.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0058, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-04T13:34:19", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MRK260925C00121000", "bid": 27.55, "bid_size": 39.0, "ask": 29.95, "ask_size": 36.0, "iv": 1.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0031, "rho": 0.0198, "theo": 28.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRK260925P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 289.0, "iv": 1.5839, "open_interest": 7.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0065, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T09:49:06", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MRK260925C00122000", "bid": 26.55, "bid_size": 27.0, "ask": 29.0, "ask_size": 19.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0008, "vega": 0.0014, "theta": -0.004, "rho": 0.02, "theo": 27.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-08-07T10:12:13", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "MRK260925P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 367.0, "iv": 1.5371, "open_interest": 16.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0073, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T09:49:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00123000", "bid": 25.55, "bid_size": 28.0, "ask": 27.65, "ask_size": 19.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0049, "rho": 0.0201, "theo": 26.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.77, "last_trade_time": "2026-08-14T13:24:31", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MRK260925P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 291.0, "iv": 1.4905, "open_interest": 6.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0016, "theta": -0.0081, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T09:50:12", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925C00124000", "bid": 25.0, "bid_size": 30.0, "ask": 27.0, "ask_size": 24.0, "iv": 1.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.001, "vega": 0.0017, "theta": -0.0059, "rho": 0.0203, "theo": 25.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "MRK260925P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 266.0, "iv": 1.444, "open_interest": 5.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0017, "theta": -0.009, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-31T09:39:59", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "MRK260925C00125000", "bid": 23.55, "bid_size": 38.0, "ask": 25.75, "ask_size": 28.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0012, "vega": 0.0019, "theta": -0.007, "rho": 0.0204, "theo": 24.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "MRK260925P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 1.2156, "open_interest": 32.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.0019, "theta": -0.0099, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T13:40:27", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MRK260925C00126000", "bid": 22.55, "bid_size": 40.0, "ask": 24.7, "ask_size": 32.0, "iv": 0.7332, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0081, "rho": 0.0206, "theo": 23.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MRK260925P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 294.0, "iv": 0.7306, "open_interest": 14.0, "volume": 12.0, "delta": -0.0047, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0109, "rho": -0.0001, "theo": 0.0142, "change": -0.005, "open": 0.07, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:54:32", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MRK260925C00127000", "bid": 21.55, "bid_size": 40.0, "ask": 23.65, "ask_size": 28.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0093, "rho": 0.0207, "theo": 22.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.16, "last_trade_time": "2026-08-24T14:31:48", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MRK260925P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 5.0, "iv": 1.2427, "open_interest": 16.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0016, "vega": 0.0024, "theta": -0.0119, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:29:29", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "MRK260925C00128000", "bid": 20.55, "bid_size": 35.0, "ask": 22.85, "ask_size": 35.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0105, "rho": 0.0209, "theo": 21.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "MRK260925P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 256.0, "iv": 0.6496, "open_interest": 51.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0131, "rho": -0.0001, "theo": 0.0174, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:05:12", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MRK260925C00129000", "bid": 19.6, "bid_size": 34.0, "ask": 22.0, "ask_size": 33.0, "iv": 0.83, "open_interest": 0.0, "volume": 2.0, "delta": 0.9931, "gamma": 0.0021, "vega": 0.003, "theta": -0.0118, "rho": 0.021, "theo": 20.6002, "change": 2.005, "open": 19.18, "high": 19.88, "low": 19.18, "tick": "up", "last_trade_price": 19.88, "last_trade_time": "2026-09-21T14:02:01", "percent_change": 11.2168, "prev_day_close": 17.875}, {"option": "MRK260925P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.9277, "open_interest": 24.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0021, "vega": 0.003, "theta": -0.0142, "rho": -0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-11T09:36:27", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "MRK260925C00130000", "bid": 18.6, "bid_size": 34.0, "ask": 21.2, "ask_size": 31.0, "iv": 0.8577, "open_interest": 0.0, "volume": 2.0, "delta": 0.9922, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0132, "rho": 0.0212, "theo": 19.6029, "change": 2.315, "open": 18.25, "high": 18.89, "low": 18.25, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-09-21T14:02:01", "percent_change": 13.9668, "prev_day_close": 16.5749998092651}, {"option": "MRK260925P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 318.0, "iv": 0.7356, "open_interest": 32.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0024, "vega": 0.0034, "theta": -0.0155, "rho": -0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T14:21:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MRK260925C00131000", "bid": 17.6, "bid_size": 34.0, "ask": 19.85, "ask_size": 29.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0028, "vega": 0.0037, "theta": -0.0146, "rho": 0.0213, "theo": 18.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-08-25T09:33:06", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "MRK260925P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 384.0, "iv": 0.9932, "open_interest": 13.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0028, "vega": 0.0037, "theta": -0.0168, "rho": -0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-11T09:34:43", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MRK260925C00132000", "bid": 16.6, "bid_size": 22.0, "ask": 19.1, "ask_size": 19.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0032, "vega": 0.0041, "theta": -0.0161, "rho": 0.0214, "theo": 17.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-08-28T13:26:42", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "MRK260925P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 324.0, "iv": 0.9118, "open_interest": 5.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0032, "vega": 0.0041, "theta": -0.0182, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-01T09:43:52", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRK260925C00133000", "bid": 16.0, "bid_size": 40.0, "ask": 17.95, "ask_size": 34.0, "iv": 0.7813, "open_interest": 6.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0176, "rho": 0.0216, "theo": 16.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-15T11:05:29", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MRK260925P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 660.0, "iv": 0.7269, "open_interest": 142.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0196, "rho": -0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-09-11T14:08:53", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MRK260925C00134000", "bid": 14.6, "bid_size": 40.0, "ask": 17.05, "ask_size": 39.0, "iv": 0.665, "open_interest": 18.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0043, "vega": 0.0051, "theta": -0.0193, "rho": 0.0217, "theo": 15.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T13:14:24", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "MRK260925P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 492.0, "iv": 0.4962, "open_interest": 63.0, "volume": 69.0, "delta": -0.0123, "gamma": 0.0043, "vega": 0.0051, "theta": -0.0212, "rho": -0.0003, "theo": 0.0306, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:40:09", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "MRK260925C00135000", "bid": 13.8, "bid_size": 38.0, "ask": 16.05, "ask_size": 34.0, "iv": 0.68, "open_interest": 11.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.005, "vega": 0.0057, "theta": -0.0212, "rho": 0.0218, "theo": 14.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-09-16T10:16:54", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MRK260925P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 453.0, "iv": 0.4671, "open_interest": 469.0, "volume": 8.0, "delta": -0.014, "gamma": 0.005, "vega": 0.0057, "theta": -0.0229, "rho": -0.0003, "theo": 0.0337, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:53:07", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "MRK260925C00136000", "bid": 12.6, "bid_size": 42.0, "ask": 14.7, "ask_size": 37.0, "iv": 0.4624, "open_interest": 20.0, "volume": 2.0, "delta": 0.9838, "gamma": 0.006, "vega": 0.0065, "theta": -0.0234, "rho": 0.0219, "theo": 13.6236, "change": 1.42, "open": 11.87, "high": 11.87, "low": 11.87, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-09-21T12:37:17", "percent_change": 13.5885, "prev_day_close": 10.4499998092651}, {"option": "MRK260925P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1.0, "iv": 0.6807, "open_interest": 14.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.006, "vega": 0.0065, "theta": -0.025, "rho": -0.0004, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T15:01:29", "percent_change": 0.0, "prev_day_close": 0.299999986775219}, {"option": "MRK260925C00137000", "bid": 11.6, "bid_size": 40.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.542, "open_interest": 17.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0263, "rho": 0.022, "theo": 12.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-09-18T10:35:10", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "MRK260925P00137000", "bid": 0.01, "bid_size": 4.0, "ask": 0.25, "ask_size": 384.0, "iv": 0.4898, "open_interest": 28.0, "volume": 2.0, "delta": -0.0189, "gamma": 0.0072, "vega": 0.0074, "theta": -0.0278, "rho": -0.0004, "theo": 0.0427, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:14:13", "percent_change": -63.6364, "prev_day_close": 0.110000003129244}, {"option": "MRK260925C00138000", "bid": 10.65, "bid_size": 47.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.5187, "open_interest": 31.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0088, "vega": 0.0087, "theta": -0.0304, "rho": 0.0221, "theo": 11.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-09-18T15:22:26", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRK260925P00138000", "bid": 0.01, "bid_size": 16.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.349, "open_interest": 96.0, "volume": 73.0, "delta": -0.0227, "gamma": 0.0088, "vega": 0.0087, "theta": -0.0318, "rho": -0.0005, "theo": 0.0503, "change": -0.165, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:53:34", "percent_change": -89.1892, "prev_day_close": 0.184999994933605}, {"option": "MRK260925C00139000", "bid": 9.65, "bid_size": 57.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.4819, "open_interest": 28.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0112, "vega": 0.0105, "theta": -0.0365, "rho": 0.0221, "theo": 10.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-18T10:39:23", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "MRK260925P00139000", "bid": 0.02, "bid_size": 18.0, "ask": 0.27, "ask_size": 622.0, "iv": 0.4327, "open_interest": 157.0, "volume": 16.0, "delta": -0.0285, "gamma": 0.0112, "vega": 0.0105, "theta": -0.0378, "rho": -0.0007, "theo": 0.0622, "change": -0.145, "open": 0.15, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:47:54", "percent_change": -67.4419, "prev_day_close": 0.214999996125698}, {"option": "MRK260925C00140000", "bid": 8.8, "bid_size": 231.0, "ask": 10.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 495.0, "volume": 14.0, "delta": 0.9628, "gamma": 0.0144, "vega": 0.013, "theta": -0.0455, "rho": 0.0221, "theo": 9.6701, "change": 1.535, "open": 8.37, "high": 8.49, "low": 8.31, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-09-21T10:36:56", "percent_change": 22.1661, "prev_day_close": 6.92499995231628}, {"option": "MRK260925P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 237.0, "iv": 0.3506, "open_interest": 337.0, "volume": 18.0, "delta": -0.0371, "gamma": 0.0144, "vega": 0.013, "theta": -0.0468, "rho": -0.0009, "theo": 0.0811, "change": -0.17, "open": 0.38, "high": 0.38, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T12:11:00", "percent_change": -65.3846, "prev_day_close": 0.260000005364418}, {"option": "MRK260925C00141000", "bid": 7.75, "bid_size": 91.0, "ask": 9.75, "ask_size": 38.0, "iv": 0.0, "open_interest": 101.0, "volume": 24.0, "delta": 0.9501, "gamma": 0.0189, "vega": 0.0165, "theta": -0.0586, "rho": 0.0219, "theo": 8.7006, "change": 1.625, "open": 7.38, "high": 7.67, "low": 7.28, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T10:36:56", "percent_change": 27.6596, "prev_day_close": 5.875}, {"option": "MRK260925P00141000", "bid": 0.04, "bid_size": 145.0, "ask": 0.15, "ask_size": 120.0, "iv": 0.3339, "open_interest": 107.0, "volume": 23.0, "delta": -0.0499, "gamma": 0.019, "vega": 0.0165, "theta": -0.0597, "rho": -0.0011, "theo": 0.111, "change": -0.32, "open": 0.15, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:43:10", "percent_change": -80.0, "prev_day_close": 0.400000005960464}, {"option": "MRK260925C00142000", "bid": 7.35, "bid_size": 75.0, "ask": 9.15, "ask_size": 204.0, "iv": 0.504, "open_interest": 8.0, "volume": 208.0, "delta": 0.9316, "gamma": 0.0248, "vega": 0.021, "theta": -0.0764, "rho": 0.0216, "theo": 7.7472, "change": 2.375, "open": 6.48, "high": 7.55, "low": 6.35, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-09-21T13:41:50", "percent_change": 45.8937, "prev_day_close": 5.17499995231628}, {"option": "MRK260925P00142000", "bid": 0.01, "bid_size": 128.0, "ask": 0.19, "ask_size": 116.0, "iv": 0.3044, "open_interest": 102.0, "volume": 129.0, "delta": -0.0683, "gamma": 0.0249, "vega": 0.0211, "theta": -0.0775, "rho": -0.0016, "theo": 0.1569, "change": -0.33, "open": 0.4, "high": 0.4, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T12:29:35", "percent_change": -63.4615, "prev_day_close": 0.520000010728836}, {"option": "MRK260925C00143000", "bid": 6.65, "bid_size": 34.0, "ask": 7.9, "ask_size": 131.0, "iv": 0.4647, "open_interest": 53.0, "volume": 59.0, "delta": 0.9061, "gamma": 0.0323, "vega": 0.0267, "theta": -0.0992, "rho": 0.0212, "theo": 6.816, "change": 2.5, "open": 5.23, "high": 7.05, "low": 5.23, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-21T14:02:29", "percent_change": 54.9451, "prev_day_close": 4.54999995231628}, {"option": "MRK260925P00143000", "bid": 0.15, "bid_size": 46.0, "ask": 0.29, "ask_size": 265.0, "iv": 0.3264, "open_interest": 267.0, "volume": 36.0, "delta": -0.094, "gamma": 0.0324, "vega": 0.0267, "theta": -0.1003, "rho": -0.0022, "theo": 0.2251, "change": -0.565, "open": 1.12, "high": 1.12, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T14:59:17", "percent_change": -75.8389, "prev_day_close": 0.745000004768372}, {"option": "MRK260925C00144000", "bid": 5.35, "bid_size": 136.0, "ask": 7.15, "ask_size": 245.0, "iv": 0.412, "open_interest": 54.0, "volume": 17.0, "delta": 0.8721, "gamma": 0.0411, "vega": 0.0332, "theta": -0.1263, "rho": 0.0205, "theo": 5.9143, "change": 1.545, "open": 4.3, "high": 5.57, "low": 4.3, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-09-21T12:17:57", "percent_change": 38.3851, "prev_day_close": 4.02499985694885}, {"option": "MRK260925P00144000", "bid": 0.24, "bid_size": 39.0, "ask": 0.34, "ask_size": 66.0, "iv": 0.312, "open_interest": 180.0, "volume": 64.0, "delta": -0.1281, "gamma": 0.0413, "vega": 0.0333, "theta": -0.1275, "rho": -0.0029, "theo": 0.323, "change": -0.73, "open": 1.08, "high": 1.08, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:32:12", "percent_change": -75.2577, "prev_day_close": 0.969999998807907}, {"option": "MRK260925C00145000", "bid": 4.9, "bid_size": 24.0, "ask": 5.45, "ask_size": 92.0, "iv": 0.3471, "open_interest": 369.0, "volume": 25.0, "delta": 0.8285, "gamma": 0.0509, "vega": 0.0402, "theta": -0.1564, "rho": 0.0196, "theo": 5.0511, "change": 2.1, "open": 2.63, "high": 5.3, "low": 2.63, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:48:02", "percent_change": 65.625, "prev_day_close": 3.20000004768372}, {"option": "MRK260925P00145000", "bid": 0.34, "bid_size": 84.0, "ask": 0.51, "ask_size": 175.0, "iv": 0.3082, "open_interest": 360.0, "volume": 189.0, "delta": -0.172, "gamma": 0.0512, "vega": 0.0404, "theta": -0.1577, "rho": -0.0037, "theo": 0.4596, "change": -0.97, "open": 1.49, "high": 1.49, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T14:57:25", "percent_change": -72.9323, "prev_day_close": 1.3299999833107}, {"option": "MRK260925C00146000", "bid": 4.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 234.0, "iv": 0.3661, "open_interest": 539.0, "volume": 15.0, "delta": 0.7745, "gamma": 0.061, "vega": 0.0474, "theta": -0.187, "rho": 0.0184, "theo": 4.2367, "change": 1.51, "open": 1.6, "high": 4.1, "low": 1.6, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T14:48:00", "percent_change": 60.6426, "prev_day_close": 2.49000000953674}, {"option": "MRK260925P00146000", "bid": 0.48, "bid_size": 91.0, "ask": 0.71, "ask_size": 261.0, "iv": 0.3015, "open_interest": 14.0, "volume": 83.0, "delta": -0.2263, "gamma": 0.0613, "vega": 0.0475, "theta": -0.1885, "rho": -0.0048, "theo": 0.6453, "change": -1.35, "open": 1.0, "high": 1.05, "low": 0.47, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:49:37", "percent_change": -72.5806, "prev_day_close": 1.85999995470047}, {"option": "MRK260925C00147000", "bid": 3.3, "bid_size": 90.0, "ask": 4.15, "ask_size": 305.0, "iv": 0.3525, "open_interest": 303.0, "volume": 263.0, "delta": 0.71, "gamma": 0.0704, "vega": 0.0539, "theta": -0.2151, "rho": 0.0169, "theo": 3.4835, "change": 1.94, "open": 1.75, "high": 4.07, "low": 1.75, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-09-21T15:08:56", "percent_change": 101.042, "prev_day_close": 1.9200000166893}, {"option": "MRK260925P00147000", "bid": 0.72, "bid_size": 87.0, "ask": 0.95, "ask_size": 115.0, "iv": 0.2975, "open_interest": 43.0, "volume": 8.0, "delta": -0.2912, "gamma": 0.0709, "vega": 0.054, "theta": -0.2169, "rho": -0.006, "theo": 0.8926, "change": -1.455, "open": 1.1, "high": 1.11, "low": 0.63, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:38:47", "percent_change": -66.287, "prev_day_close": 2.1949999332428}, {"option": "MRK260925C00148000", "bid": 2.62, "bid_size": 76.0, "ask": 3.4, "ask_size": 299.0, "iv": 0.3401, "open_interest": 95.0, "volume": 103.0, "delta": 0.6363, "gamma": 0.078, "vega": 0.059, "theta": -0.2373, "rho": 0.0152, "theo": 2.8042, "change": 1.455, "open": 1.0, "high": 3.36, "low": 1.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:49:59", "percent_change": 100.692, "prev_day_close": 1.44499999284744}, {"option": "MRK260925P00148000", "bid": 0.96, "bid_size": 318.0, "ask": 1.37, "ask_size": 167.0, "iv": 0.297, "open_interest": 508.0, "volume": 43.0, "delta": -0.3656, "gamma": 0.0786, "vega": 0.0591, "theta": -0.2393, "rho": -0.0073, "theo": 1.2142, "change": -1.97, "open": 1.42, "high": 1.82, "low": 0.92, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-21T15:41:05", "percent_change": -67.6976, "prev_day_close": 2.91000008583069}, {"option": "MRK260925C00149000", "bid": 1.92, "bid_size": 100.0, "ask": 2.46, "ask_size": 146.0, "iv": 0.3004, "open_interest": 124.0, "volume": 74.0, "delta": 0.5558, "gamma": 0.0825, "vega": 0.062, "theta": -0.2504, "rho": 0.0133, "theo": 2.21, "change": 1.395, "open": 1.3, "high": 2.71, "low": 1.3, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T15:44:16", "percent_change": 124.0, "prev_day_close": 1.125}, {"option": "MRK260925P00149000", "bid": 1.24, "bid_size": 287.0, "ask": 1.63, "ask_size": 58.0, "iv": 0.2735, "open_interest": 24.0, "volume": 40.0, "delta": -0.4466, "gamma": 0.0832, "vega": 0.062, "theta": -0.2526, "rho": -0.0087, "theo": 1.6216, "change": -2.44, "open": 2.12, "high": 2.12, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-21T15:03:32", "percent_change": -65.9459, "prev_day_close": 3.69999992847443}, {"option": "MRK260925C00150000", "bid": 1.52, "bid_size": 178.0, "ask": 1.98, "ask_size": 409.0, "iv": 0.3103, "open_interest": 995.0, "volume": 569.0, "delta": 0.4729, "gamma": 0.0832, "vega": 0.0625, "theta": -0.2524, "rho": 0.0113, "theo": 1.7075, "change": 0.97, "open": 0.34, "high": 2.2, "low": 0.34, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:52:26", "percent_change": 116.867, "prev_day_close": 0.8299999833107}, {"option": "MRK260925P00150000", "bid": 1.75, "bid_size": 370.0, "ask": 2.13, "ask_size": 37.0, "iv": 0.2744, "open_interest": 45.0, "volume": 287.0, "delta": -0.5303, "gamma": 0.0839, "vega": 0.0624, "theta": -0.2546, "rho": -0.01, "theo": 2.1213, "change": -2.14, "open": 3.75, "high": 3.75, "low": 1.65, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-09-21T15:59:48", "percent_change": -50.9524, "prev_day_close": 4.19999992847443}, {"option": "MRK260925C00152500", "bid": 0.71, "bid_size": 71.0, "ask": 0.98, "ask_size": 427.0, "iv": 0.3108, "open_interest": 177.0, "volume": 546.0, "delta": 0.2835, "gamma": 0.0695, "vega": 0.0533, "theta": -0.2127, "rho": 0.0068, "theo": 0.8358, "change": 0.445, "open": 0.39, "high": 1.1, "low": 0.39, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:59:42", "percent_change": 115.584, "prev_day_close": 0.385000005364418}, {"option": "MRK260925P00152500", "bid": 3.0, "bid_size": 260.0, "ask": 3.85, "ask_size": 115.0, "iv": 0.2422, "open_interest": 0.0, "volume": 3.0, "delta": -0.7212, "gamma": 0.0701, "vega": 0.0528, "theta": -0.2142, "rho": -0.0116, "theo": 3.7582, "change": -2.55, "open": 4.15, "high": 4.15, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T15:13:54", "percent_change": -39.5349, "prev_day_close": 6.45000004768372}, {"option": "MRK260925C00155000", "bid": 0.31, "bid_size": 23.0, "ask": 0.48, "ask_size": 98.0, "iv": 0.3237, "open_interest": 161.0, "volume": 879.0, "delta": 0.1496, "gamma": 0.0463, "vega": 0.0369, "theta": -0.1414, "rho": 0.0036, "theo": 0.3761, "change": 0.235, "open": 0.13, "high": 0.48, "low": 0.13, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:58:09", "percent_change": 142.424, "prev_day_close": 0.16499999910593}, {"option": "MRK260925P00155000", "bid": 5.6, "bid_size": 36.0, "ask": 6.8, "ask_size": 71.0, "iv": 0.4147, "open_interest": 2.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0467, "vega": 0.0356, "theta": -0.1419, "rho": -0.011, "theo": 5.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-15T15:44:10", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MRK260925C00157500", "bid": 0.14, "bid_size": 83.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.337, "open_interest": 1738.0, "volume": 12502.0, "delta": 0.0709, "gamma": 0.0262, "vega": 0.0217, "theta": -0.0776, "rho": 0.0017, "theo": 0.156, "change": 0.145, "open": 0.05, "high": 0.27, "low": 0.05, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:57:02", "percent_change": 322.222, "prev_day_close": 0.0450000017881393}, {"option": "MRK260925P00157500", "bid": 6.8, "bid_size": 57.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0266, "vega": 0.02, "theta": -0.0774, "rho": -0.0093, "theo": 8.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-08-27T11:47:55", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MRK260925C00160000", "bid": 0.06, "bid_size": 500.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.3585, "open_interest": 469.0, "volume": 2089.0, "delta": 0.0345, "gamma": 0.0139, "vega": 0.0123, "theta": -0.0421, "rho": 0.0008, "theo": 0.0707, "change": 0.055, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:59:33", "percent_change": 157.143, "prev_day_close": 0.034999999217689}, {"option": "MRK260925P00160000", "bid": 9.35, "bid_size": 55.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0145, "vega": 0.0098, "theta": -0.0409, "rho": -0.006, "theo": 10.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T11:09:40", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "MRK260925C00162500", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 10.0, "iv": 0.4009, "open_interest": 106.0, "volume": 3.0, "delta": 0.0216, "gamma": 0.0085, "vega": 0.0083, "theta": -0.0296, "rho": 0.0005, "theo": 0.0457, "change": 0.015, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:26:19", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "MRK260925P00162500", "bid": 11.5, "bid_size": 41.0, "ask": 13.95, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0087, "vega": 0.0057, "theta": -0.0287, "rho": -0.004, "theo": 13.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-09-17T15:45:15", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "MRK260925C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.397, "open_interest": 1117.0, "volume": 185.0, "delta": 0.0163, "gamma": 0.006, "vega": 0.0066, "theta": -0.0252, "rho": 0.0004, "theo": 0.0372, "change": 0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:34:22", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "MRK260925P00165000", "bid": 14.05, "bid_size": 33.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.006, "vega": 0.0045, "theta": -0.0248, "rho": -0.0037, "theo": 15.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-09-18T15:39:46", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "MRK260925C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 584.0, "iv": 0.5546, "open_interest": 174.0, "volume": 9.0, "delta": 0.013, "gamma": 0.0044, "vega": 0.0054, "theta": -0.0222, "rho": 0.0003, "theo": 0.0317, "change": -0.005, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:56:00", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MRK260925P00167500", "bid": 16.6, "bid_size": 41.0, "ask": 19.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0043, "vega": 0.0034, "theta": -0.0221, "rho": -0.0021, "theo": 17.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0249996185303}, {"option": "MRK260925C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 602.0, "iv": 0.6089, "open_interest": 199.0, "volume": 1.0, "delta": 0.0104, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0194, "rho": 0.0002, "theo": 0.027, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:53:51", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "MRK260925P00170000", "bid": 19.1, "bid_size": 42.0, "ask": 21.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0202, "rho": -0.0022, "theo": 20.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-08-21T11:31:22", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MRK260925C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 321.0, "iv": 0.7177, "open_interest": 42.0, "volume": 15.0, "delta": 0.0084, "gamma": 0.0026, "vega": 0.0037, "theta": -0.0169, "rho": 0.0002, "theo": 0.0229, "change": 0.065, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:34:13", "percent_change": 433.333, "prev_day_close": 0.0149999996647239}, {"option": "MRK260925P00172500", "bid": 21.8, "bid_size": 33.0, "ask": 24.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0186, "rho": -0.002, "theo": 22.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "MRK260925C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.5206, "open_interest": 38.0, "volume": 2.0, "delta": 0.0068, "gamma": 0.002, "vega": 0.003, "theta": -0.0146, "rho": 0.0002, "theo": 0.0193, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:42:18", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MRK260925P00175000", "bid": 24.35, "bid_size": 44.0, "ask": 26.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0016, "vega": 0.0015, "theta": -0.017, "rho": -0.001, "theo": 25.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "MRK260925C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 328.0, "iv": 0.796, "open_interest": 20.0, "volume": 23.0, "delta": 0.0056, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0125, "rho": 0.0001, "theo": 0.0163, "change": -0.035, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:58:43", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "MRK260925P00177500", "bid": 26.7, "bid_size": 42.0, "ask": 29.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0162, "rho": -0.0009, "theo": 27.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8249988555908}, {"option": "MRK260925C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 334.0, "iv": 0.8437, "open_interest": 19.0, "volume": 11.0, "delta": 0.0046, "gamma": 0.0013, "vega": 0.0021, "theta": -0.0107, "rho": 0.0001, "theo": 0.0137, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:58:00", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRK260925P00180000", "bid": 29.15, "bid_size": 44.0, "ask": 31.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0155, "rho": -0.0008, "theo": 30.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "MRK260925C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 153.0, "iv": 1.0154, "open_interest": 18.0, "volume": 25.0, "delta": 0.0037, "gamma": 0.001, "vega": 0.0018, "theta": -0.0091, "rho": 0.0001, "theo": 0.0114, "change": -0.535, "open": 0.07, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:57:19", "percent_change": -98.1651, "prev_day_close": 0.545000016689301}, {"option": "MRK260925P00182500", "bid": 31.85, "bid_size": 45.0, "ask": 34.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0148, "rho": -0.0008, "theo": 32.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "MRK260925C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 39.0, "iv": 1.4978, "open_interest": 9.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0077, "rho": 0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-10T13:45:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRK260925P00185000", "bid": 34.4, "bid_size": 42.0, "ask": 36.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0145, "rho": -0.0003, "theo": 35.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5249996185303}, {"option": "MRK260925C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8106, "open_interest": 15.0, "volume": 11.0, "delta": 0.002, "gamma": 0.0005, "vega": 0.001, "theta": -0.0055, "rho": 0.0, "theo": 0.0066, "change": -1.05, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:52:39", "percent_change": -99.0566, "prev_day_close": 1.05999994277954}, {"option": "MRK260925P00190000", "bid": 39.3, "bid_size": 45.0, "ask": 41.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0141, "rho": -0.0002, "theo": 40.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MRK260925C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 305.0, "iv": 1.7612, "open_interest": 4.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-16T09:38:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00195000", "bid": 44.1, "bid_size": 45.0, "ask": 46.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 45.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "MRK260925C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.8832, "open_interest": 4.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-15T11:17:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00200000", "bid": 49.3, "bid_size": 28.0, "ask": 51.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "MRK260925C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.0002, "open_interest": 22.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:50:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00205000", "bid": 54.3, "bid_size": 30.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 55.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "MRK260925C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.1127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00210000", "bid": 59.35, "bid_size": 21.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "MRK260925C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.2211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00215000", "bid": 64.2, "bid_size": 16.0, "ask": 66.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 65.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6000022888184}, {"option": "MRK260925C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 2.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK260925P00220000", "bid": 69.2, "bid_size": 30.0, "ask": 71.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "MRK260925C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 2.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "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": 1.06500005722046}, {"option": "MRK260925P00225000", "bid": 74.3, "bid_size": 28.0, "ask": 76.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0139, "rho": 0.0, "theo": 75.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "MRK261002C00070000", "bid": 78.55, "bid_size": 34.0, "ask": 81.2, "ask_size": 15.0, "iv": 2.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 79.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8000030517578}, {"option": "MRK261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.7164, "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": 1.06500005722046}, {"option": "MRK261002C00075000", "bid": 73.55, "bid_size": 29.0, "ask": 75.9, "ask_size": 14.0, "iv": 1.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0266, "theo": 74.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7250022888184}, {"option": "MRK261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.4996, "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": 1.06500005722046}, {"option": "MRK261002C00080000", "bid": 68.6, "bid_size": 26.0, "ask": 71.2, "ask_size": 14.0, "iv": 1.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 69.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7750015258789}, {"option": "MRK261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.2965, "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": 1.06500005722046}, {"option": "MRK261002C00085000", "bid": 63.6, "bid_size": 25.0, "ask": 66.15, "ask_size": 16.0, "iv": 1.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 64.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "MRK261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.1054, "open_interest": 1.0, "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": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-17T10:02:48", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002C00090000", "bid": 58.6, "bid_size": 24.0, "ask": 61.45, "ask_size": 19.0, "iv": 1.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 59.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "MRK261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.9245, "open_interest": 6.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T11:27:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002C00095000", "bid": 53.6, "bid_size": 28.0, "ask": 56.45, "ask_size": 21.0, "iv": 1.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 54.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6500015258789}, {"option": "MRK261002P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002C00100000", "bid": 48.6, "bid_size": 33.0, "ask": 50.95, "ask_size": 14.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0355, "theo": 49.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "MRK261002P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.588, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T10:06:45", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002C00105000", "bid": 43.6, "bid_size": 27.0, "ask": 46.3, "ask_size": 22.0, "iv": 1.1203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0373, "theo": 44.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "MRK261002P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.4303, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T10:07:25", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002C00110000", "bid": 38.65, "bid_size": 36.0, "ask": 41.15, "ask_size": 14.0, "iv": 0.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.039, "theo": 39.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-09-04T12:11:22", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "MRK261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.8118, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0014, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-01T11:20:40", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MRK261002C00115000", "bid": 33.65, "bid_size": 18.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.7002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": 0.0408, "theo": 34.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "MRK261002P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.1308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0028, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-31T09:50:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261002C00120000", "bid": 28.65, "bid_size": 28.0, "ask": 31.05, "ask_size": 7.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0017, "rho": 0.0424, "theo": 29.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-14T15:46:58", "percent_change": 0.0, "prev_day_close": 26.9750003814697}, {"option": "MRK261002P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 43.0, "iv": 0.9871, "open_interest": 6.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0009, "vega": 0.0029, "theta": -0.0051, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-31T09:49:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261002C00121000", "bid": 27.65, "bid_size": 14.0, "ask": 30.3, "ask_size": 8.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.0033, "theta": -0.0024, "rho": 0.0428, "theo": 28.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MRK261002P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 0.9588, "open_interest": 11.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.001, "vega": 0.0033, "theta": -0.0057, "rho": -0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T11:23:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261002C00122000", "bid": 26.65, "bid_size": 12.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.5495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0032, "rho": 0.0431, "theo": 27.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.51, "last_trade_time": "2026-09-09T15:07:58", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "MRK261002P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 86.0, "iv": 0.8565, "open_interest": 116.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0064, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T11:49:22", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "MRK261002C00123000", "bid": 25.65, "bid_size": 10.0, "ask": 27.8, "ask_size": 14.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0013, "vega": 0.0042, "theta": -0.004, "rho": 0.0434, "theo": 26.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MRK261002P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 24.0, "iv": 0.7411, "open_interest": 2.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0013, "vega": 0.0042, "theta": -0.0071, "rho": -0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T09:51:26", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261002C00124000", "bid": 24.65, "bid_size": 11.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0049, "rho": 0.0437, "theo": 25.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MRK261002P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.8098, "open_interest": 6.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0015, "vega": 0.0048, "theta": -0.0079, "rho": -0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T11:26:27", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "MRK261002C00125000", "bid": 23.65, "bid_size": 15.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0058, "rho": 0.044, "theo": 24.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9749994277954}, {"option": "MRK261002P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 59.0, "iv": 0.7231, "open_interest": 27.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0087, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:56:30", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "MRK261002C00126000", "bid": 22.5, "bid_size": 22.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.002, "vega": 0.006, "theta": -0.0069, "rho": 0.0443, "theo": 23.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MRK261002P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 31.0, "iv": 0.6677, "open_interest": 5.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0021, "vega": 0.0061, "theta": -0.0096, "rho": -0.0004, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-31T09:53:23", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "MRK261002C00127000", "bid": 21.65, "bid_size": 28.0, "ask": 23.85, "ask_size": 16.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0024, "vega": 0.0068, "theta": -0.008, "rho": 0.0446, "theo": 22.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MRK261002P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 61.0, "iv": 0.6464, "open_interest": 38.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0024, "vega": 0.0068, "theta": -0.0106, "rho": -0.0005, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T11:20:55", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "MRK261002C00128000", "bid": 20.65, "bid_size": 31.0, "ask": 22.9, "ask_size": 33.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0092, "rho": 0.0449, "theo": 21.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "MRK261002P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 285.0, "iv": 0.5545, "open_interest": 54.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0117, "rho": -0.0005, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T11:20:39", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "MRK261002C00129000", "bid": 20.0, "bid_size": 44.0, "ask": 22.2, "ask_size": 33.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0032, "vega": 0.0086, "theta": -0.0106, "rho": 0.0452, "theo": 20.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.99, "last_trade_time": "2026-08-21T13:25:29", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "MRK261002P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 508.0, "iv": 0.5321, "open_interest": 74.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0032, "vega": 0.0087, "theta": -0.013, "rho": -0.0006, "theo": 0.0424, "change": -0.055, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:03:50", "percent_change": -64.7059, "prev_day_close": 0.0849999999627471}, {"option": "MRK261002C00130000", "bid": 18.7, "bid_size": 31.0, "ask": 20.8, "ask_size": 35.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0037, "vega": 0.0098, "theta": -0.0121, "rho": 0.0454, "theo": 19.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-09-18T15:56:15", "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "MRK261002P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 260.0, "iv": 0.372, "open_interest": 84.0, "volume": 12.0, "delta": -0.0143, "gamma": 0.0037, "vega": 0.0098, "theta": -0.0143, "rho": -0.0007, "theo": 0.0482, "change": -0.05, "open": 0.03, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:16:46", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "MRK261002C00131000", "bid": 17.7, "bid_size": 31.0, "ask": 20.35, "ask_size": 32.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0043, "vega": 0.0111, "theta": -0.0138, "rho": 0.0457, "theo": 18.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1249995231628}, {"option": "MRK261002P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 288.0, "iv": 0.5478, "open_interest": 7.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0044, "vega": 0.0112, "theta": -0.016, "rho": -0.0008, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-31T09:56:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRK261002C00132000", "bid": 16.5, "bid_size": 15.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0051, "vega": 0.0127, "theta": -0.0158, "rho": 0.0459, "theo": 17.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-14T15:30:51", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "MRK261002P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 24.0, "iv": 0.5222, "open_interest": 6.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0051, "vega": 0.0127, "theta": -0.0179, "rho": -0.001, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:56:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261002C00133000", "bid": 16.25, "bid_size": 43.0, "ask": 18.1, "ask_size": 32.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.006, "vega": 0.0146, "theta": -0.0182, "rho": 0.046, "theo": 16.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MRK261002P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 518.0, "iv": 0.498, "open_interest": 102.0, "volume": 0.0, "delta": -0.023, "gamma": 0.006, "vega": 0.0146, "theta": -0.0202, "rho": -0.0011, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-09-10T11:08:09", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "MRK261002C00134000", "bid": 14.75, "bid_size": 42.0, "ask": 16.9, "ask_size": 34.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0072, "vega": 0.0168, "theta": -0.021, "rho": 0.0462, "theo": 15.761, "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": 12.8499999046326}, {"option": "MRK261002P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 235.0, "iv": 0.3219, "open_interest": 4.0, "volume": 4.0, "delta": -0.0274, "gamma": 0.0072, "vega": 0.0169, "theta": -0.0229, "rho": -0.0014, "theo": 0.0897, "change": -0.69, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:08:54", "percent_change": -86.25, "prev_day_close": 0.800000011920929}, {"option": "MRK261002C00135000", "bid": 14.25, "bid_size": 41.0, "ask": 16.4, "ask_size": 28.0, "iv": 0.4888, "open_interest": 5.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0086, "vega": 0.0196, "theta": -0.0244, "rho": 0.0462, "theo": 14.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-14T10:59:52", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "MRK261002P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 314.0, "iv": 0.3248, "open_interest": 109.0, "volume": 12.0, "delta": -0.0328, "gamma": 0.0086, "vega": 0.0197, "theta": -0.0262, "rho": -0.0016, "theo": 0.1079, "change": -0.145, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T14:29:26", "percent_change": -56.8627, "prev_day_close": 0.254999995231628}, {"option": "MRK261002C00136000", "bid": 13.65, "bid_size": 19.0, "ask": 14.45, "ask_size": 19.0, "iv": 0.3995, "open_interest": 2.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0103, "vega": 0.0229, "theta": -0.0284, "rho": 0.0462, "theo": 13.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-09-03T09:42:11", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MRK261002P00136000", "bid": 0.01, "bid_size": 51.0, "ask": 0.23, "ask_size": 222.0, "iv": 0.3129, "open_interest": 15.0, "volume": 11.0, "delta": -0.0398, "gamma": 0.0103, "vega": 0.0229, "theta": -0.0302, "rho": -0.002, "theo": 0.1315, "change": -0.175, "open": 0.19, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:01:52", "percent_change": -53.8462, "prev_day_close": 0.325000002980232}, {"option": "MRK261002C00137000", "bid": 12.65, "bid_size": 33.0, "ask": 14.45, "ask_size": 20.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0124, "vega": 0.0269, "theta": -0.0333, "rho": 0.0461, "theo": 12.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-17T10:56:39", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MRK261002P00137000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 144.0, "iv": 0.3156, "open_interest": 20.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0124, "vega": 0.027, "theta": -0.035, "rho": -0.0023, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-18T12:51:22", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "MRK261002C00138000", "bid": 11.15, "bid_size": 39.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.3577, "open_interest": 7.0, "volume": 3.0, "delta": 0.9401, "gamma": 0.0149, "vega": 0.0315, "theta": -0.0391, "rho": 0.0458, "theo": 11.8797, "change": 0.2, "open": 9.97, "high": 9.97, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T09:36:23", "percent_change": 2.15054, "prev_day_close": 9.30000019073486}, {"option": "MRK261002P00138000", "bid": 0.03, "bid_size": 190.0, "ask": 0.25, "ask_size": 39.0, "iv": 0.2816, "open_interest": 30.0, "volume": 22.0, "delta": -0.0599, "gamma": 0.015, "vega": 0.0316, "theta": -0.0407, "rho": -0.0029, "theo": 0.2026, "change": -0.345, "open": 0.32, "high": 0.32, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T15:20:13", "percent_change": -65.7143, "prev_day_close": 0.524999991059303}, {"option": "MRK261002C00139000", "bid": 10.8, "bid_size": 6.0, "ask": 12.25, "ask_size": 6.0, "iv": 0.4195, "open_interest": 4.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0179, "vega": 0.037, "theta": -0.0459, "rho": 0.0454, "theo": 10.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-08-26T12:27:25", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "MRK261002P00139000", "bid": 0.18, "bid_size": 1.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.3318, "open_interest": 12.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.018, "vega": 0.0372, "theta": -0.0474, "rho": -0.0035, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-18T13:39:21", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MRK261002C00140000", "bid": 9.85, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.3835, "open_interest": 55.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0214, "vega": 0.0433, "theta": -0.0537, "rho": 0.0449, "theo": 10.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-09-17T13:09:24", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "MRK261002P00140000", "bid": 0.13, "bid_size": 23.0, "ask": 0.49, "ask_size": 33.0, "iv": 0.2895, "open_interest": 135.0, "volume": 20.0, "delta": -0.0913, "gamma": 0.0215, "vega": 0.0435, "theta": -0.0551, "rho": -0.0044, "theo": 0.3228, "change": -0.5, "open": 0.37, "high": 0.37, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:29:26", "percent_change": -67.5676, "prev_day_close": 0.740000009536743}, {"option": "MRK261002C00141000", "bid": 8.45, "bid_size": 161.0, "ask": 10.15, "ask_size": 39.0, "iv": 0.3267, "open_interest": 6.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0254, "vega": 0.0503, "theta": -0.0623, "rho": 0.0441, "theo": 9.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-18T15:22:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MRK261002P00141000", "bid": 0.19, "bid_size": 33.0, "ask": 1.27, "ask_size": 10.0, "iv": 0.3452, "open_interest": 21.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0255, "vega": 0.0504, "theta": -0.0637, "rho": -0.0054, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-18T13:39:21", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "MRK261002C00142000", "bid": 7.2, "bid_size": 130.0, "ask": 9.15, "ask_size": 47.0, "iv": 0.2784, "open_interest": 7.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0298, "vega": 0.058, "theta": -0.0718, "rho": 0.043, "theo": 8.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-09-11T13:15:01", "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "MRK261002P00142000", "bid": 0.36, "bid_size": 198.0, "ask": 0.53, "ask_size": 6.0, "iv": 0.2696, "open_interest": 199.0, "volume": 13.0, "delta": -0.1385, "gamma": 0.03, "vega": 0.0582, "theta": -0.0732, "rho": -0.0065, "theo": 0.5214, "change": -0.71, "open": 0.45, "high": 0.5, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:58:05", "percent_change": -61.7391, "prev_day_close": 1.14999997615814}, {"option": "MRK261002C00143000", "bid": 6.7, "bid_size": 182.0, "ask": 8.45, "ask_size": 45.0, "iv": 0.3133, "open_interest": 3.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0344, "vega": 0.066, "theta": -0.0817, "rho": 0.0417, "theo": 7.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-16T14:33:55", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "MRK261002P00143000", "bid": 0.46, "bid_size": 29.0, "ask": 0.95, "ask_size": 176.0, "iv": 0.286, "open_interest": 15.0, "volume": 218.0, "delta": -0.1692, "gamma": 0.0347, "vega": 0.0664, "theta": -0.0831, "rho": -0.0078, "theo": 0.6618, "change": -0.735, "open": 1.0, "high": 1.0, "low": 0.78, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T11:20:32", "percent_change": -47.5728, "prev_day_close": 1.5450000166893}, {"option": "MRK261002C00144000", "bid": 5.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.2734, "open_interest": 9.0, "volume": 1.0, "delta": 0.7958, "gamma": 0.0393, "vega": 0.0741, "theta": -0.0918, "rho": 0.0401, "theo": 6.5201, "change": 1.67, "open": 6.27, "high": 6.27, "low": 6.27, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-21T12:17:57", "percent_change": 36.3044, "prev_day_close": 4.59999990463257}, {"option": "MRK261002P00144000", "bid": 0.55, "bid_size": 48.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.271, "open_interest": 113.0, "volume": 12.0, "delta": -0.2052, "gamma": 0.0396, "vega": 0.0743, "theta": -0.0932, "rho": -0.0096, "theo": 0.8374, "change": -0.87, "open": 1.07, "high": 1.07, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T13:56:33", "percent_change": -49.1525, "prev_day_close": 1.76999998092651}, {"option": "MRK261002C00145000", "bid": 5.6, "bid_size": 6.0, "ask": 6.95, "ask_size": 57.0, "iv": 0.3367, "open_interest": 42.0, "volume": 1.0, "delta": 0.7549, "gamma": 0.044, "vega": 0.0821, "theta": -0.1016, "rho": 0.0382, "theo": 5.7365, "change": 1.15, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T12:23:38", "percent_change": 28.3951, "prev_day_close": 4.04999995231628}, {"option": "MRK261002P00145000", "bid": 0.9, "bid_size": 1.0, "ask": 1.2, "ask_size": 30.0, "iv": 0.2728, "open_interest": 61.0, "volume": 3.0, "delta": -0.2464, "gamma": 0.0444, "vega": 0.0823, "theta": -0.1029, "rho": -0.0114, "theo": 1.0539, "change": -1.16, "open": 2.36, "high": 2.36, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:02:31", "percent_change": -54.717, "prev_day_close": 2.12000000476837}, {"option": "MRK261002C00146000", "bid": 4.6, "bid_size": 98.0, "ask": 5.25, "ask_size": 77.0, "iv": 0.2625, "open_interest": 78.0, "volume": 2.0, "delta": 0.7091, "gamma": 0.0485, "vega": 0.0893, "theta": -0.1105, "rho": 0.036, "theo": 4.9995, "change": 0.95, "open": 4.34, "high": 4.45, "low": 4.34, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T10:36:05", "percent_change": 27.1429, "prev_day_close": 3.5}, {"option": "MRK261002P00146000", "bid": 0.93, "bid_size": 39.0, "ask": 1.61, "ask_size": 174.0, "iv": 0.2656, "open_interest": 6.0, "volume": 10.0, "delta": -0.2926, "gamma": 0.0489, "vega": 0.0896, "theta": -0.1118, "rho": -0.0132, "theo": 1.3172, "change": -1.32, "open": 2.76, "high": 2.76, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T14:10:13", "percent_change": -50.9653, "prev_day_close": 2.5900000333786}, {"option": "MRK261002C00147000", "bid": 3.45, "bid_size": 398.0, "ask": 5.15, "ask_size": 122.0, "iv": 0.2675, "open_interest": 17.0, "volume": 18.0, "delta": 0.6589, "gamma": 0.0522, "vega": 0.0955, "theta": -0.118, "rho": 0.0336, "theo": 4.3146, "change": 1.35, "open": 4.2, "high": 4.3, "low": 3.5, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T11:58:32", "percent_change": 45.7627, "prev_day_close": 2.95000004768372}, {"option": "MRK261002P00147000", "bid": 1.32, "bid_size": 50.0, "ask": 1.68, "ask_size": 31.0, "iv": 0.255, "open_interest": 20.0, "volume": 397.0, "delta": -0.3433, "gamma": 0.0527, "vega": 0.0957, "theta": -0.1194, "rho": -0.0151, "theo": 1.6329, "change": -1.695, "open": 2.01, "high": 2.01, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T14:10:13", "percent_change": -52.0737, "prev_day_close": 3.25499999523163}, {"option": "MRK261002C00148000", "bid": 3.3, "bid_size": 41.0, "ask": 4.45, "ask_size": 439.0, "iv": 0.2864, "open_interest": 198.0, "volume": 3.0, "delta": 0.6051, "gamma": 0.0551, "vega": 0.1001, "theta": -0.1237, "rho": 0.0309, "theo": 3.6864, "change": 0.67, "open": 1.93, "high": 3.6, "low": 1.93, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:51:45", "percent_change": 27.572, "prev_day_close": 2.42999994754791}, {"option": "MRK261002P00148000", "bid": 1.67, "bid_size": 36.0, "ask": 2.03, "ask_size": 31.0, "iv": 0.252, "open_interest": 32.0, "volume": 143.0, "delta": -0.3975, "gamma": 0.0556, "vega": 0.1002, "theta": -0.125, "rho": -0.0176, "theo": 2.0057, "change": -1.805, "open": 2.29, "high": 2.29, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-21T14:10:13", "percent_change": -47.8146, "prev_day_close": 3.77499997615814}, {"option": "MRK261002C00149000", "bid": 2.86, "bid_size": 34.0, "ask": 3.7, "ask_size": 237.0, "iv": 0.2823, "open_interest": 15.0, "volume": 59.0, "delta": 0.549, "gamma": 0.0569, "vega": 0.1029, "theta": -0.127, "rho": 0.0281, "theo": 3.1183, "change": 1.735, "open": 1.7, "high": 3.74, "low": 1.7, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-09-21T14:54:41", "percent_change": 86.5337, "prev_day_close": 2.00499993562698}, {"option": "MRK261002P00149000", "bid": 2.07, "bid_size": 32.0, "ask": 2.46, "ask_size": 14.0, "iv": 0.2496, "open_interest": 6.0, "volume": 2.0, "delta": -0.4542, "gamma": 0.0574, "vega": 0.1029, "theta": -0.1282, "rho": -0.0195, "theo": 2.4395, "change": -2.245, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-21T15:07:35", "percent_change": -51.3143, "prev_day_close": 4.375}, {"option": "MRK261002C00150000", "bid": 2.38, "bid_size": 37.0, "ask": 2.93, "ask_size": 202.0, "iv": 0.2703, "open_interest": 386.0, "volume": 41.0, "delta": 0.4919, "gamma": 0.0574, "vega": 0.1036, "theta": -0.1278, "rho": 0.0252, "theo": 2.612, "change": 1.24, "open": 1.9, "high": 3.14, "low": 1.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:46:24", "percent_change": 74.6988, "prev_day_close": 1.6599999666214}, {"option": "MRK261002P00150000", "bid": 2.55, "bid_size": 80.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.2482, "open_interest": 20.0, "volume": 21.0, "delta": -0.5118, "gamma": 0.058, "vega": 0.1035, "theta": -0.129, "rho": -0.0216, "theo": 2.9357, "change": -2.48, "open": 2.65, "high": 2.65, "low": 2.52, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-09-21T14:53:32", "percent_change": -49.6, "prev_day_close": 5.0}, {"option": "MRK261002C00152500", "bid": 1.5, "bid_size": 1.0, "ask": 1.87, "ask_size": 45.0, "iv": 0.2744, "open_interest": 270.0, "volume": 87.0, "delta": 0.3542, "gamma": 0.0534, "vega": 0.0968, "theta": -0.1191, "rho": 0.0182, "theo": 1.613, "change": 1.045, "open": 1.45, "high": 2.02, "low": 1.25, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T15:01:14", "percent_change": 107.179, "prev_day_close": 0.974999964237213}, {"option": "MRK261002P00152500", "bid": 3.9, "bid_size": 156.0, "ask": 5.15, "ask_size": 296.0, "iv": 0.2753, "open_interest": 2.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.054, "vega": 0.0962, "theta": -0.1201, "rho": -0.0257, "theo": 4.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-04T09:39:43", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "MRK261002C00155000", "bid": 0.78, "bid_size": 42.0, "ask": 1.1, "ask_size": 67.0, "iv": 0.2689, "open_interest": 376.0, "volume": 171.0, "delta": 0.2381, "gamma": 0.0438, "vega": 0.0809, "theta": -0.0992, "rho": 0.0123, "theo": 0.9517, "change": 0.44, "open": 0.64, "high": 1.2, "low": 0.64, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:50:00", "percent_change": 78.5714, "prev_day_close": 0.560000002384186}, {"option": "MRK261002P00155000", "bid": 5.45, "bid_size": 163.0, "ask": 6.75, "ask_size": 135.0, "iv": 0.2449, "open_interest": 2.0, "volume": 1.0, "delta": -0.7686, "gamma": 0.0446, "vega": 0.0794, "theta": -0.1002, "rho": -0.0273, "theo": 6.2948, "change": -2.305, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-09-21T11:40:29", "percent_change": -24.9864, "prev_day_close": 9.22499990463257}, {"option": "MRK261002C00157500", "bid": 0.43, "bid_size": 19.0, "ask": 0.66, "ask_size": 176.0, "iv": 0.2759, "open_interest": 105.0, "volume": 40.0, "delta": 0.1518, "gamma": 0.0326, "vega": 0.0619, "theta": -0.0756, "rho": 0.0078, "theo": 0.5452, "change": 0.375, "open": 0.54, "high": 0.7, "low": 0.51, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-21T15:16:22", "percent_change": 131.579, "prev_day_close": 0.284999996423721}, {"option": "MRK261002P00157500", "bid": 7.45, "bid_size": 89.0, "ask": 9.45, "ask_size": 59.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0335, "vega": 0.0589, "theta": -0.0767, "rho": -0.0257, "theo": 8.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MRK261002C00160000", "bid": 0.23, "bid_size": 15.0, "ask": 0.39, "ask_size": 158.0, "iv": 0.2836, "open_interest": 205.0, "volume": 74.0, "delta": 0.094, "gamma": 0.0226, "vega": 0.0444, "theta": -0.0543, "rho": 0.0048, "theo": 0.311, "change": -0.05, "open": 0.33, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:10:21", "percent_change": -13.1579, "prev_day_close": 0.379999995231628}, {"option": "MRK261002P00160000", "bid": 9.35, "bid_size": 41.0, "ask": 11.7, "ask_size": 28.0, "iv": 0.229, "open_interest": 1.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0236, "vega": 0.0408, "theta": -0.0558, "rho": -0.0236, "theo": 10.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-31T13:54:18", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MRK261002C00162500", "bid": 0.07, "bid_size": 270.0, "ask": 0.24, "ask_size": 230.0, "iv": 0.2849, "open_interest": 8.0, "volume": 25.0, "delta": 0.0589, "gamma": 0.0152, "vega": 0.0314, "theta": -0.0388, "rho": 0.003, "theo": 0.1854, "change": 0.175, "open": 0.38, "high": 0.38, "low": 0.18, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T14:49:38", "percent_change": 205.882, "prev_day_close": 0.084999998100102}, {"option": "MRK261002P00162500", "bid": 12.05, "bid_size": 33.0, "ask": 13.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0163, "vega": 0.0268, "theta": -0.0402, "rho": -0.0174, "theo": 13.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "MRK261002C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 264.0, "iv": 0.3014, "open_interest": 265.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0104, "vega": 0.0229, "theta": -0.0292, "rho": 0.002, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T09:35:29", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "MRK261002P00165000", "bid": 13.9, "bid_size": 32.0, "ask": 16.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0118, "vega": 0.0174, "theta": -0.0303, "rho": -0.0147, "theo": 15.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.04, "last_trade_time": "2026-08-24T10:23:56", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "MRK261002C00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 260.0, "iv": 0.3204, "open_interest": 155.0, "volume": 2.0, "delta": 0.0291, "gamma": 0.0076, "vega": 0.0178, "theta": -0.0239, "rho": 0.0015, "theo": 0.092, "change": -0.01, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:22:07", "percent_change": -16.6667, "prev_day_close": 0.0599999995902181}, {"option": "MRK261002P00167500", "bid": 16.95, "bid_size": 44.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0083, "vega": 0.0105, "theta": -0.0242, "rho": -0.0101, "theo": 18.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-08-20T12:18:52", "percent_change": 0.0, "prev_day_close": 21.0499992370605}, {"option": "MRK261002C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 451.0, "iv": 0.4648, "open_interest": 123.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0058, "vega": 0.0145, "theta": -0.0206, "rho": 0.0012, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T13:09:11", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "MRK261002P00170000", "bid": 19.5, "bid_size": 29.0, "ask": 21.5, "ask_size": 33.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0061, "vega": 0.0081, "theta": -0.0206, "rho": -0.0042, "theo": 20.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "MRK261002C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 263.0, "iv": 0.6042, "open_interest": 47.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0045, "vega": 0.0121, "theta": -0.0181, "rho": 0.0009, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T10:59:21", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "MRK261002P00172500", "bid": 21.6, "bid_size": 42.0, "ask": 24.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0042, "vega": 0.0039, "theta": -0.0183, "rho": -0.0042, "theo": 22.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MRK261002C00175000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 301.0, "iv": 0.3974, "open_interest": 74.0, "volume": 1.0, "delta": 0.015, "gamma": 0.0036, "vega": 0.0101, "theta": -0.0159, "rho": 0.0008, "theo": 0.0521, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:52:03", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "MRK261002P00175000", "bid": 24.5, "bid_size": 43.0, "ask": 26.5, "ask_size": 33.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0028, "vega": 0.0033, "theta": -0.0163, "rho": -0.0043, "theo": 25.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-27T13:02:54", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "MRK261002C00177500", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 121.0, "iv": 0.4397, "open_interest": 20.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0028, "vega": 0.0085, "theta": -0.0139, "rho": 0.0006, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T09:59:15", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "MRK261002P00177500", "bid": 26.85, "bid_size": 42.0, "ask": 29.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0019, "vega": 0.002, "theta": -0.0149, "rho": -0.0008, "theo": 27.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2499990463257}, {"option": "MRK261002C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 356.0, "iv": 0.4271, "open_interest": 25.0, "volume": 2.0, "delta": 0.01, "gamma": 0.0023, "vega": 0.0071, "theta": -0.0121, "rho": 0.0005, "theo": 0.0364, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:51:07", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "MRK261002P00180000", "bid": 29.35, "bid_size": 25.0, "ask": 31.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0143, "rho": -0.0008, "theo": 30.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MRK261002C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 227.0, "iv": 0.7027, "open_interest": 15.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0018, "vega": 0.006, "theta": -0.0104, "rho": 0.0004, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:06:25", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MRK261002P00182500", "bid": 31.9, "bid_size": 39.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0138, "rho": -0.0008, "theo": 32.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "MRK261002C00185000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 260.0, "iv": 0.6047, "open_interest": 18.0, "volume": 1.0, "delta": 0.0067, "gamma": 0.0015, "vega": 0.005, "theta": -0.009, "rho": 0.0003, "theo": 0.025, "change": 0.04, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T10:49:43", "percent_change": 133.333, "prev_day_close": 0.0300000002607703}, {"option": "MRK261002P00185000", "bid": 34.5, "bid_size": 39.0, "ask": 36.5, "ask_size": 33.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0136, "rho": 0.0, "theo": 35.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.625}, {"option": "MRK261002C00190000", "bid": 0.01, "bid_size": 1.0, "ask": 0.08, "ask_size": 191.0, "iv": 0.5726, "open_interest": 6.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.001, "vega": 0.0035, "theta": -0.0066, "rho": 0.0002, "theo": 0.0171, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:58:22", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MRK261002P00190000", "bid": 39.45, "bid_size": 43.0, "ask": 41.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 40.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "MRK261002C00195000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 25.0, "iv": 0.6484, "open_interest": 7.0, "volume": 2.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0047, "rho": 0.0001, "theo": 0.0116, "change": -0.01, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:50:06", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "MRK261002P00195000", "bid": 44.0, "bid_size": 44.0, "ask": 46.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "MRK261002C00200000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 55.0, "iv": 0.7085, "open_interest": 59.0, "volume": 2.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0033, "rho": 0.0001, "theo": 0.0078, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:08:26", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "MRK261002P00200000", "bid": 49.05, "bid_size": 41.0, "ask": 51.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7250003814697}, {"option": "MRK261002C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 54.0, "iv": 0.8322, "open_interest": 1.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0052, "change": -0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:23:17", "percent_change": -11.1111, "prev_day_close": 0.0450000017881393}, {"option": "MRK261002P00205000", "bid": 54.3, "bid_size": 43.0, "ask": 56.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 55.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6749992370606}, {"option": "MRK261002C00210000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 71.0, "iv": 0.7661, "open_interest": 3.0, "volume": 6.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:22:06", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MRK261002P00210000", "bid": 59.45, "bid_size": 34.0, "ask": 61.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "MRK261002C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 24.0, "iv": 1.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002P00215000", "bid": 64.35, "bid_size": 42.0, "ask": 66.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 65.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "MRK261002C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 20.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002P00220000", "bid": 69.15, "bid_size": 20.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "MRK261002C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 18.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261002P00225000", "bid": 74.3, "bid_size": 38.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 75.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4749984741211}, {"option": "MRK261009C00080000", "bid": 68.0, "bid_size": 10.0, "ask": 71.85, "ask_size": 1.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0437, "theo": 69.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8000030517578}, {"option": "MRK261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.7979, "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": 1.06500005722046}, {"option": "MRK261009C00085000", "bid": 63.1, "bid_size": 10.0, "ask": 66.85, "ask_size": 1.0, "iv": 1.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0464, "theo": 64.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "MRK261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.6484, "open_interest": 1.0, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T10:11:23", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009C00090000", "bid": 58.0, "bid_size": 10.0, "ask": 61.9, "ask_size": 1.0, "iv": 1.1849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 59.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1500015258789}, {"option": "MRK261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 1.5069, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009C00095000", "bid": 52.95, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0519, "theo": 54.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2750015258789}, {"option": "MRK261009P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6692, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T10:03:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRK261009C00100000", "bid": 47.95, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.9394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0546, "theo": 49.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "MRK261009P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "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": 1.06500005722046}, {"option": "MRK261009C00105000", "bid": 43.0, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0573, "theo": 44.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "MRK261009P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.1206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009C00110000", "bid": 38.7, "bid_size": 4.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0009, "theta": 0.0, "rho": 0.06, "theo": 39.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "MRK261009P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0012, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:16:02", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009C00115000", "bid": 33.7, "bid_size": 1.0, "ask": 36.25, "ask_size": 1.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.002, "theta": 0.0, "rho": 0.0627, "theo": 34.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MRK261009P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 45.0, "iv": 0.8859, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.002, "theta": -0.0019, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T09:37:50", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "MRK261009C00120000", "bid": 28.75, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0042, "theta": 0.0, "rho": 0.0652, "theo": 29.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "MRK261009P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 25.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0038, "rho": -0.0003, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MRK261009C00125000", "bid": 23.75, "bid_size": 5.0, "ask": 26.45, "ask_size": 1.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0021, "vega": 0.0086, "theta": -0.0038, "rho": 0.0675, "theo": 24.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "MRK261009P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 252.0, "iv": 0.6335, "open_interest": 3.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0021, "vega": 0.0086, "theta": -0.0073, "rho": -0.0007, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-15T10:35:29", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "MRK261009C00130000", "bid": 19.2, "bid_size": 31.0, "ask": 21.5, "ask_size": 33.0, "iv": 0.4742, "open_interest": 3.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0048, "vega": 0.0177, "theta": -0.0114, "rho": 0.0693, "theo": 19.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-14T13:17:59", "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "MRK261009P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 486.0, "iv": 0.329, "open_interest": 103.0, "volume": 2.0, "delta": -0.0214, "gamma": 0.0048, "vega": 0.0177, "theta": -0.0142, "rho": -0.0016, "theo": 0.0828, "change": -0.28, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T13:13:02", "percent_change": -80.0, "prev_day_close": 0.350000003352761}, {"option": "MRK261009C00131000", "bid": 17.85, "bid_size": 29.0, "ask": 20.0, "ask_size": 27.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0057, "vega": 0.0205, "theta": -0.0137, "rho": 0.0694, "theo": 18.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "MRK261009P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 229.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0057, "vega": 0.0206, "theta": -0.0164, "rho": -0.002, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRK261009C00132000", "bid": 16.7, "bid_size": 16.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0067, "vega": 0.0238, "theta": -0.0163, "rho": 0.0696, "theo": 17.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "MRK261009P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 26.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0068, "vega": 0.024, "theta": -0.0189, "rho": -0.0024, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "MRK261009C00133000", "bid": 15.9, "bid_size": 15.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0079, "vega": 0.0277, "theta": -0.0192, "rho": 0.0696, "theo": 16.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MRK261009P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 24.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.008, "vega": 0.0278, "theta": -0.0217, "rho": -0.0028, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "MRK261009C00134000", "bid": 14.95, "bid_size": 30.0, "ask": 17.3, "ask_size": 31.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0094, "vega": 0.032, "theta": -0.0226, "rho": 0.0695, "theo": 15.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "MRK261009P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 236.0, "iv": 0.3919, "open_interest": 1.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0094, "vega": 0.0322, "theta": -0.025, "rho": -0.0034, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-14T10:41:26", "percent_change": 0.0, "prev_day_close": 0.65499997138977}, {"option": "MRK261009C00135000", "bid": 14.2, "bid_size": 32.0, "ask": 16.1, "ask_size": 28.0, "iv": 0.3357, "open_interest": 16.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.011, "vega": 0.0371, "theta": -0.0265, "rho": 0.0693, "theo": 14.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-09-18T09:33:02", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "MRK261009P00135000", "bid": 0.01, "bid_size": 84.0, "ask": 0.93, "ask_size": 294.0, "iv": 0.3511, "open_interest": 15.0, "volume": 1.0, "delta": -0.0536, "gamma": 0.0111, "vega": 0.0372, "theta": -0.0287, "rho": -0.004, "theo": 0.2216, "change": 0.115, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T13:41:41", "percent_change": 26.4368, "prev_day_close": 0.435000009834766}, {"option": "MRK261009C00136000", "bid": 13.05, "bid_size": 32.0, "ask": 15.35, "ask_size": 25.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0129, "vega": 0.0427, "theta": -0.0308, "rho": 0.069, "theo": 14.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "MRK261009P00136000", "bid": 0.03, "bid_size": 245.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.3312, "open_interest": 3.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.013, "vega": 0.043, "theta": -0.0329, "rho": -0.0049, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-18T10:51:43", "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "MRK261009C00137000", "bid": 12.15, "bid_size": 32.0, "ask": 14.2, "ask_size": 28.0, "iv": 0.3028, "open_interest": 3.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0151, "vega": 0.0491, "theta": -0.0356, "rho": 0.0684, "theo": 13.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-09-14T09:34:34", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MRK261009P00137000", "bid": 0.21, "bid_size": 13.0, "ask": 0.92, "ask_size": 129.0, "iv": 0.3295, "open_interest": 2.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0152, "vega": 0.0493, "theta": -0.0376, "rho": -0.0058, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-10T15:48:25", "percent_change": 0.0, "prev_day_close": 1.47000005841255}, {"option": "MRK261009C00138000", "bid": 11.7, "bid_size": 32.0, "ask": 13.7, "ask_size": 34.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0175, "vega": 0.056, "theta": -0.0408, "rho": 0.0677, "theo": 12.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-09-01T11:36:32", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "MRK261009P00138000", "bid": 0.23, "bid_size": 134.0, "ask": 0.49, "ask_size": 34.0, "iv": 0.274, "open_interest": 19.0, "volume": 17.0, "delta": -0.0929, "gamma": 0.0176, "vega": 0.0564, "theta": -0.0427, "rho": -0.007, "theo": 0.4106, "change": -0.37, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:19:48", "percent_change": -48.0519, "prev_day_close": 0.770000010728836}, {"option": "MRK261009C00139000", "bid": 10.65, "bid_size": 84.0, "ask": 12.7, "ask_size": 304.0, "iv": 0.3718, "open_interest": 1.0, "volume": 2.0, "delta": 0.8892, "gamma": 0.0201, "vega": 0.0636, "theta": -0.0465, "rho": 0.0667, "theo": 11.2698, "change": 1.85, "open": 10.31, "high": 10.95, "low": 10.31, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-09-21T13:18:15", "percent_change": 20.3297, "prev_day_close": 9.09999990463257}, {"option": "MRK261009P00139000", "bid": 0.3, "bid_size": 16.0, "ask": 1.06, "ask_size": 93.0, "iv": 0.3069, "open_interest": 8.0, "volume": 1.0, "delta": -0.111, "gamma": 0.0203, "vega": 0.0638, "theta": -0.0483, "rho": -0.0083, "theo": 0.5045, "change": -0.13, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T13:41:41", "percent_change": -13.0, "prev_day_close": 1.0}, {"option": "MRK261009C00140000", "bid": 9.55, "bid_size": 259.0, "ask": 11.5, "ask_size": 58.0, "iv": 0.2967, "open_interest": 3.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.023, "vega": 0.0717, "theta": -0.0525, "rho": 0.0655, "theo": 10.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-09-18T10:39:23", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "MRK261009P00140000", "bid": 0.47, "bid_size": 22.0, "ask": 0.78, "ask_size": 230.0, "iv": 0.2785, "open_interest": 32.0, "volume": 7.0, "delta": -0.1319, "gamma": 0.0231, "vega": 0.0721, "theta": -0.0542, "rho": -0.0097, "theo": 0.6181, "change": -0.605, "open": 0.9, "high": 0.9, "low": 0.61, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:29:29", "percent_change": -49.7942, "prev_day_close": 1.2150000333786}, {"option": "MRK261009C00141000", "bid": 8.55, "bid_size": 235.0, "ask": 10.8, "ask_size": 58.0, "iv": 0.2936, "open_interest": 1.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.026, "vega": 0.0801, "theta": -0.0587, "rho": 0.064, "theo": 9.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-14T13:22:01", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MRK261009P00141000", "bid": 0.54, "bid_size": 49.0, "ask": 0.87, "ask_size": 37.0, "iv": 0.2685, "open_interest": 15.0, "volume": 3.0, "delta": -0.156, "gamma": 0.0262, "vega": 0.0802, "theta": -0.0604, "rho": -0.0116, "theo": 0.7555, "change": -0.82, "open": 0.89, "high": 0.89, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T14:53:32", "percent_change": -53.9474, "prev_day_close": 1.52000004053116}, {"option": "MRK261009C00142000", "bid": 7.7, "bid_size": 43.0, "ask": 9.95, "ask_size": 42.0, "iv": 0.2878, "open_interest": 3.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.029, "vega": 0.0887, "theta": -0.0651, "rho": 0.0622, "theo": 8.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-09-14T10:44:37", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "MRK261009P00142000", "bid": 0.73, "bid_size": 12.0, "ask": 0.99, "ask_size": 13.0, "iv": 0.2658, "open_interest": 4.0, "volume": 1.0, "delta": -0.1834, "gamma": 0.0293, "vega": 0.089, "theta": -0.0667, "rho": -0.0134, "theo": 0.9202, "change": -0.86, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T14:59:22", "percent_change": -49.711, "prev_day_close": 1.73000001907349}, {"option": "MRK261009C00143000", "bid": 6.9, "bid_size": 52.0, "ask": 9.0, "ask_size": 245.0, "iv": 0.2772, "open_interest": 6.0, "volume": 0.0, "delta": 0.787, "gamma": 0.0321, "vega": 0.0971, "theta": -0.0714, "rho": 0.0602, "theo": 7.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-09-18T12:50:17", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "MRK261009P00143000", "bid": 0.72, "bid_size": 121.0, "ask": 1.17, "ask_size": 38.0, "iv": 0.2526, "open_interest": 5.0, "volume": 2.0, "delta": -0.214, "gamma": 0.0324, "vega": 0.0976, "theta": -0.0729, "rho": -0.0157, "theo": 1.1152, "change": -0.68, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T11:20:25", "percent_change": -33.6634, "prev_day_close": 2.02000004053116}, {"option": "MRK261009C00144000", "bid": 6.7, "bid_size": 214.0, "ask": 8.25, "ask_size": 231.0, "iv": 0.3023, "open_interest": 5.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0351, "vega": 0.1053, "theta": -0.0774, "rho": 0.0579, "theo": 7.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T09:32:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MRK261009P00144000", "bid": 1.07, "bid_size": 15.0, "ask": 1.45, "ask_size": 29.0, "iv": 0.2606, "open_interest": 5.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0354, "vega": 0.1055, "theta": -0.0789, "rho": -0.018, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-18T15:15:57", "percent_change": 0.0, "prev_day_close": 2.41000002622604}, {"option": "MRK261009C00145000", "bid": 6.0, "bid_size": 45.0, "ask": 7.4, "ask_size": 284.0, "iv": 0.295, "open_interest": 19.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0379, "vega": 0.1128, "theta": -0.083, "rho": 0.0553, "theo": 6.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-09-18T10:45:16", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MRK261009P00145000", "bid": 1.26, "bid_size": 31.0, "ask": 1.68, "ask_size": 30.0, "iv": 0.2545, "open_interest": 21.0, "volume": 21.0, "delta": -0.285, "gamma": 0.0383, "vega": 0.1133, "theta": -0.0844, "rho": -0.0202, "theo": 1.6134, "change": -1.25, "open": 1.88, "high": 1.99, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-21T14:14:05", "percent_change": -44.8029, "prev_day_close": 2.79000008106232}, {"option": "MRK261009C00146000", "bid": 5.1, "bid_size": 188.0, "ask": 6.7, "ask_size": 327.0, "iv": 0.2832, "open_interest": 17.0, "volume": 7.0, "delta": 0.6773, "gamma": 0.0404, "vega": 0.1194, "theta": -0.0878, "rho": 0.0524, "theo": 5.6948, "change": 0.955, "open": 4.4, "high": 5.13, "low": 4.4, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-09-21T10:17:34", "percent_change": 22.8743, "prev_day_close": 4.17499995231628}, {"option": "MRK261009P00146000", "bid": 1.61, "bid_size": 28.0, "ask": 1.97, "ask_size": 10.0, "iv": 0.2548, "open_interest": 4.0, "volume": 6.0, "delta": -0.3247, "gamma": 0.0408, "vega": 0.1196, "theta": -0.0892, "rho": -0.0231, "theo": 1.9228, "change": -1.52, "open": 2.28, "high": 2.38, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T15:44:02", "percent_change": -46.7692, "prev_day_close": 3.25}, {"option": "MRK261009C00147000", "bid": 4.15, "bid_size": 320.0, "ask": 5.9, "ask_size": 215.0, "iv": 0.2632, "open_interest": 79.0, "volume": 12.0, "delta": 0.6356, "gamma": 0.0425, "vega": 0.1249, "theta": -0.0919, "rho": 0.0493, "theo": 5.048, "change": 0.68, "open": 4.63, "high": 4.63, "low": 4.44, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-21T10:17:35", "percent_change": 17.8947, "prev_day_close": 3.79999995231628}, {"option": "MRK261009P00147000", "bid": 1.89, "bid_size": 54.0, "ask": 2.71, "ask_size": 273.0, "iv": 0.2668, "open_interest": 297.0, "volume": 6.0, "delta": -0.3669, "gamma": 0.0429, "vega": 0.1251, "theta": -0.0932, "rho": -0.0257, "theo": 2.2769, "change": -1.73, "open": 2.94, "high": 2.94, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T14:59:22", "percent_change": -45.5263, "prev_day_close": 3.80000007152557}, {"option": "MRK261009C00148000", "bid": 3.7, "bid_size": 329.0, "ask": 5.25, "ask_size": 78.0, "iv": 0.2663, "open_interest": 18.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.044, "vega": 0.129, "theta": -0.0949, "rho": 0.0461, "theo": 4.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-09-18T12:50:17", "percent_change": 0.0, "prev_day_close": 3.44500005245209}, {"option": "MRK261009P00148000", "bid": 2.14, "bid_size": 29.0, "ask": 3.05, "ask_size": 149.0, "iv": 0.2579, "open_interest": 6.0, "volume": 1.0, "delta": -0.4108, "gamma": 0.0445, "vega": 0.1292, "theta": -0.0961, "rho": -0.0282, "theo": 2.6767, "change": -1.235, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-09-21T10:58:13", "percent_change": -27.9096, "prev_day_close": 4.42499995231628}, {"option": "MRK261009C00149000", "bid": 3.7, "bid_size": 10.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2641, "open_interest": 8.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.045, "vega": 0.1316, "theta": -0.0967, "rho": 0.0427, "theo": 3.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-18T09:43:33", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "MRK261009P00149000", "bid": 2.89, "bid_size": 1.0, "ask": 3.3, "ask_size": 69.0, "iv": 0.2613, "open_interest": 9.0, "volume": 5.0, "delta": -0.456, "gamma": 0.0455, "vega": 0.1316, "theta": -0.098, "rho": -0.031, "theo": 3.1251, "change": -1.16, "open": 3.84, "high": 3.84, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-09-21T10:55:48", "percent_change": -23.2, "prev_day_close": 5.0}, {"option": "MRK261009C00150000", "bid": 3.3, "bid_size": 7.0, "ask": 3.9, "ask_size": 298.0, "iv": 0.2792, "open_interest": 77.0, "volume": 7.0, "delta": 0.5023, "gamma": 0.0454, "vega": 0.1325, "theta": -0.0974, "rho": 0.0392, "theo": 3.3891, "change": 1.395, "open": 2.69, "high": 3.75, "low": 2.69, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T14:30:36", "percent_change": 59.2357, "prev_day_close": 2.35500001907349}, {"option": "MRK261009P00150000", "bid": 3.2, "bid_size": 18.0, "ask": 3.85, "ask_size": 25.0, "iv": 0.2559, "open_interest": 3.0, "volume": 3.0, "delta": -0.5017, "gamma": 0.046, "vega": 0.1323, "theta": -0.0986, "rho": -0.0334, "theo": 3.6225, "change": -1.71, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-09-21T11:42:05", "percent_change": -30.5357, "prev_day_close": 5.59999990463257}, {"option": "MRK261009C00152500", "bid": 2.06, "bid_size": 19.0, "ask": 2.71, "ask_size": 236.0, "iv": 0.2673, "open_interest": 246.0, "volume": 21.0, "delta": 0.3918, "gamma": 0.0437, "vega": 0.1278, "theta": -0.0938, "rho": 0.0308, "theo": 2.3352, "change": 1.19, "open": 2.0, "high": 2.74, "low": 2.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-09-21T14:31:02", "percent_change": 76.7742, "prev_day_close": 1.55000001192093}, {"option": "MRK261009P00152500", "bid": 4.7, "bid_size": 8.0, "ask": 5.4, "ask_size": 44.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": -0.6137, "gamma": 0.0444, "vega": 0.1272, "theta": -0.0949, "rho": -0.039, "theo": 5.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MRK261009C00155000", "bid": 0.93, "bid_size": 563.0, "ask": 1.83, "ask_size": 191.0, "iv": 0.2491, "open_interest": 446.0, "volume": 6.0, "delta": 0.2922, "gamma": 0.0388, "vega": 0.1146, "theta": -0.0841, "rho": 0.023, "theo": 1.5579, "change": 0.835, "open": 1.29, "high": 1.85, "low": 1.29, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-21T14:14:05", "percent_change": 82.266, "prev_day_close": 1.01499998569489}, {"option": "MRK261009P00155000", "bid": 5.65, "bid_size": 58.0, "ask": 7.95, "ask_size": 316.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7151, "gamma": 0.0396, "vega": 0.1127, "theta": -0.085, "rho": -0.0422, "theo": 6.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "MRK261009C00157500", "bid": 0.78, "bid_size": 52.0, "ask": 1.19, "ask_size": 214.0, "iv": 0.2646, "open_interest": 1054.0, "volume": 24.0, "delta": 0.2095, "gamma": 0.0322, "vega": 0.0964, "theta": -0.0708, "rho": 0.0165, "theo": 1.0131, "change": 0.48, "open": 0.99, "high": 1.24, "low": 0.99, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T15:07:41", "percent_change": 64.0, "prev_day_close": 0.75}, {"option": "MRK261009P00157500", "bid": 7.55, "bid_size": 47.0, "ask": 9.6, "ask_size": 262.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0331, "vega": 0.0939, "theta": -0.0716, "rho": -0.0434, "theo": 8.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "MRK261009C00160000", "bid": 0.42, "bid_size": 24.0, "ask": 0.83, "ask_size": 155.0, "iv": 0.2685, "open_interest": 58.0, "volume": 87.0, "delta": 0.1456, "gamma": 0.0252, "vega": 0.077, "theta": -0.0566, "rho": 0.0115, "theo": 0.648, "change": 0.38, "open": 0.75, "high": 0.77, "low": 0.53, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T14:35:58", "percent_change": 97.4359, "prev_day_close": 0.389999985694885}, {"option": "MRK261009P00160000", "bid": 9.6, "bid_size": 237.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0263, "vega": 0.0717, "theta": -0.0575, "rho": -0.0394, "theo": 10.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "MRK261009C00162500", "bid": 0.17, "bid_size": 75.0, "ask": 0.51, "ask_size": 15.0, "iv": 0.2635, "open_interest": 57.0, "volume": 178.0, "delta": 0.0995, "gamma": 0.0189, "vega": 0.0593, "theta": -0.0438, "rho": 0.0078, "theo": 0.414, "change": -0.01, "open": 0.35, "high": 0.48, "low": 0.35, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-09-21T13:47:28", "percent_change": -2.04082, "prev_day_close": 0.490000014193356}, {"option": "MRK261009P00162500", "bid": 11.75, "bid_size": 30.0, "ask": 13.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0201, "vega": 0.0524, "theta": -0.0448, "rho": -0.036, "theo": 13.222, "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": 16.1499996185303}, {"option": "MRK261009C00165000", "bid": 0.05, "bid_size": 296.0, "ask": 0.85, "ask_size": 679.0, "iv": 0.3209, "open_interest": 702.0, "volume": 1.0, "delta": 0.0683, "gamma": 0.0138, "vega": 0.0449, "theta": -0.0335, "rho": 0.0054, "theo": 0.2706, "change": -0.085, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T12:14:09", "percent_change": -20.4819, "prev_day_close": 0.414999996311963}, {"option": "MRK261009P00165000", "bid": 14.3, "bid_size": 30.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0149, "vega": 0.0364, "theta": -0.0347, "rho": -0.0297, "theo": 15.602, "change": 0.0, "open": 0.0, "high": 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": "MRK261009C00167500", "bid": 0.01, "bid_size": 225.0, "ask": 1.08, "ask_size": 269.0, "iv": 0.3746, "open_interest": 31.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0102, "vega": 0.0343, "theta": -0.0262, "rho": 0.0038, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T13:19:23", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MRK261009P00167500", "bid": 16.95, "bid_size": 7.0, "ask": 18.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0116, "vega": 0.0237, "theta": -0.0265, "rho": -0.0227, "theo": 18.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MRK261009C00170000", "bid": 0.01, "bid_size": 39.0, "ask": 0.45, "ask_size": 245.0, "iv": 0.339, "open_interest": 49.0, "volume": 1.0, "delta": 0.0358, "gamma": 0.0076, "vega": 0.0271, "theta": -0.0213, "rho": 0.0028, "theo": 0.1375, "change": -0.26, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T12:11:20", "percent_change": -76.4706, "prev_day_close": 0.340000008232892}, {"option": "MRK261009P00170000", "bid": 18.3, "bid_size": 5.0, "ask": 22.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0087, "vega": 0.014, "theta": -0.0216, "rho": -0.0132, "theo": 20.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-09-18T11:33:48", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "MRK261009C00172500", "bid": 0.01, "bid_size": 44.0, "ask": 0.37, "ask_size": 84.0, "iv": 0.3568, "open_interest": 6.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0059, "vega": 0.0219, "theta": -0.0179, "rho": 0.0022, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T12:47:34", "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "MRK261009P00172500", "bid": 21.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0063, "vega": 0.01, "theta": -0.0177, "rho": -0.0058, "theo": 22.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MRK261009C00175000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 177.0, "iv": 0.3181, "open_interest": 27.0, "volume": 2.0, "delta": 0.022, "gamma": 0.0046, "vega": 0.0181, "theta": -0.0154, "rho": 0.0017, "theo": 0.0863, "change": 0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:44:58", "percent_change": 66.6667, "prev_day_close": 0.0599999995902181}, {"option": "MRK261009P00175000", "bid": 24.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0038, "vega": 0.0036, "theta": -0.0174, "rho": -0.0038, "theo": 25.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MRK261009C00177500", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 188.0, "iv": 0.3468, "open_interest": 3.0, "volume": 4.0, "delta": 0.0178, "gamma": 0.0037, "vega": 0.0151, "theta": -0.0134, "rho": 0.0014, "theo": 0.0707, "change": -0.365, "open": 0.1, "high": 0.76, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T13:13:18", "percent_change": -76.8421, "prev_day_close": 0.474999994039536}, {"option": "MRK261009P00177500", "bid": 26.35, "bid_size": 5.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0022, "vega": 0.0028, "theta": -0.016, "rho": -0.0038, "theo": 27.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "MRK261009C00180000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 201.0, "iv": 0.3668, "open_interest": 21.0, "volume": 1.0, "delta": 0.0144, "gamma": 0.003, "vega": 0.0126, "theta": -0.0116, "rho": 0.0011, "theo": 0.0582, "change": -0.185, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:34:13", "percent_change": -64.9123, "prev_day_close": 0.284999996423721}, {"option": "MRK261009P00180000", "bid": 28.85, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0164, "rho": 0.0, "theo": 30.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MRK261009C00182500", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 209.0, "iv": 0.3903, "open_interest": 26.0, "volume": 2.0, "delta": 0.0118, "gamma": 0.0024, "vega": 0.0106, "theta": -0.01, "rho": 0.0009, "theo": 0.0479, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:07:12", "percent_change": 17.6471, "prev_day_close": 0.084999998100102}, {"option": "MRK261009P00182500", "bid": 31.5, "bid_size": 5.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 32.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRK261009C00185000", "bid": 0.01, "bid_size": 1.0, "ask": 0.11, "ask_size": 192.0, "iv": 0.418, "open_interest": 8.0, "volume": 1.0, "delta": 0.0096, "gamma": 0.0019, "vega": 0.0089, "theta": -0.0086, "rho": 0.0007, "theo": 0.0394, "change": 0.09, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T09:49:01", "percent_change": 450.0, "prev_day_close": 0.0199999995529652}, {"option": "MRK261009P00185000", "bid": 34.15, "bid_size": 5.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 35.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MRK261009C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 228.0, "iv": 0.6697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0013, "vega": 0.0062, "theta": -0.0063, "rho": 0.0005, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MRK261009P00190000", "bid": 38.85, "bid_size": 5.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 40.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MRK261009C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0045, "rho": 0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00195000", "bid": 44.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "MRK261009C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 69.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.003, "theta": -0.0032, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00200000", "bid": 49.0, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "MRK261009C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 69.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0023, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00205000", "bid": 54.0, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 55.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "MRK261009C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 68.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0016, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00210000", "bid": 58.85, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "MRK261009C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00215000", "bid": 64.15, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 65.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "MRK261009C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0008, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00220000", "bid": 68.85, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MRK261009C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261009P00225000", "bid": 73.85, "bid_size": 1.0, "ask": 76.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 75.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "MRK261016C00065000", "bid": 83.0, "bid_size": 1.0, "ask": 86.85, "ask_size": 1.0, "iv": 1.5658, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0479, "theo": 84.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-10T11:30:45", "percent_change": 0.0, "prev_day_close": 81.5749969482422}, {"option": "MRK261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.9607, "open_interest": 15.0, "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": 0.26, "last_trade_time": "2026-05-07T11:51:52", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MRK261016C00070000", "bid": 78.25, "bid_size": 10.0, "ask": 81.95, "ask_size": 2.0, "iv": 1.541, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0516, "theo": 79.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.7, "last_trade_time": "2026-09-17T15:51:30", "percent_change": 0.0, "prev_day_close": 76.5750007629394}, {"option": "MRK261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.806, "open_interest": 1.0, "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": "down", "last_trade_price": 0.24, "last_trade_time": "2026-05-27T15:58:59", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "MRK261016C00075000", "bid": 73.05, "bid_size": 1.0, "ask": 76.9, "ask_size": 1.0, "iv": 1.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0552, "theo": 74.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5750007629394}, {"option": "MRK261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.6619, "open_interest": 253.0, "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": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-22T10:26:59", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "MRK261016C00080000", "bid": 68.05, "bid_size": 1.0, "ask": 71.9, "ask_size": 2.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0589, "theo": 69.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.45, "last_trade_time": "2026-09-14T15:46:45", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "MRK261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 50.0, "iv": 1.5274, "open_interest": 106.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:24:01", "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "MRK261016C00085000", "bid": 63.1, "bid_size": 1.0, "ask": 66.95, "ask_size": 1.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0626, "theo": 64.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.4, "last_trade_time": "2026-09-14T15:43:26", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "MRK261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 1.4005, "open_interest": 362.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": 0.04, "last_trade_time": "2026-08-14T14:51:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MRK261016C00090000", "bid": 58.1, "bid_size": 1.0, "ask": 61.95, "ask_size": 1.0, "iv": 1.0149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0663, "theo": 59.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-09-14T15:46:45", "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "MRK261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.8125, "open_interest": 308.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-31T12:30:02", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MRK261016C00095000", "bid": 53.0, "bid_size": 1.0, "ask": 56.95, "ask_size": 2.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.07, "theo": 54.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-09-14T15:46:45", "percent_change": 0.0, "prev_day_close": 51.7750015258789}, {"option": "MRK261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.5687, "open_interest": 2348.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T14:11:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MRK261016C00100000", "bid": 48.15, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0736, "theo": 49.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-09-14T15:46:45", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "MRK261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 584.0, "iv": 0.6588, "open_interest": 2568.0, "volume": 8.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:41:09", "percent_change": 7.69231, "prev_day_close": 0.0649999976158142}, {"option": "MRK261016C00105000", "bid": 43.8, "bid_size": 5.0, "ask": 46.25, "ask_size": 5.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0773, "theo": 44.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-09-14T15:43:26", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MRK261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.4513, "open_interest": 4384.0, "volume": 16.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0034, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:36:52", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "MRK261016C00110000", "bid": 38.8, "bid_size": 5.0, "ask": 41.25, "ask_size": 5.0, "iv": 0.6326, "open_interest": 2.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.002, "theta": 0.0, "rho": 0.0809, "theo": 39.7809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.98, "last_trade_time": "2026-09-18T10:21:40", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MRK261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 539.0, "iv": 0.5179, "open_interest": 2119.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.002, "theta": -0.0014, "rho": -0.0001, "theo": 0.0063, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T12:33:09", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "MRK261016C00115000", "bid": 34.2, "bid_size": 5.0, "ask": 36.3, "ask_size": 31.0, "iv": 0.6218, "open_interest": 7.0, "volume": 1.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.0037, "theta": 0.0, "rho": 0.0844, "theo": 34.8035, "change": 2.525, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-09-21T13:55:05", "percent_change": 7.98419, "prev_day_close": 31.625}, {"option": "MRK261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 514.0, "iv": 0.4641, "open_interest": 2142.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0006, "vega": 0.0037, "theta": -0.0024, "rho": -0.0003, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRK261016C00120000", "bid": 28.85, "bid_size": 5.0, "ask": 31.3, "ask_size": 5.0, "iv": 0.4841, "open_interest": 33.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0013, "vega": 0.0073, "theta": 0.0, "rho": 0.0877, "theo": 29.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.44, "last_trade_time": "2026-09-15T09:37:54", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "MRK261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 275.0, "iv": 0.3433, "open_interest": 1859.0, "volume": 11.0, "delta": -0.0062, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0044, "rho": -0.0006, "theo": 0.0266, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:41:35", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "MRK261016C00125000", "bid": 24.15, "bid_size": 5.0, "ask": 26.35, "ask_size": 5.0, "iv": 0.4502, "open_interest": 43.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0029, "vega": 0.015, "theta": -0.005, "rho": 0.0905, "theo": 24.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.57, "last_trade_time": "2026-09-15T15:19:19", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "MRK261016P00125000", "bid": 0.02, "bid_size": 257.0, "ask": 0.12, "ask_size": 472.0, "iv": 0.3273, "open_interest": 1604.0, "volume": 47.0, "delta": -0.0145, "gamma": 0.0029, "vega": 0.0151, "theta": -0.0088, "rho": -0.0015, "theo": 0.0637, "change": -0.06, "open": 0.17, "high": 0.21, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:16:07", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "MRK261016C00130000", "bid": 20.0, "bid_size": 49.0, "ask": 21.6, "ask_size": 498.0, "iv": 0.4585, "open_interest": 3412.0, "volume": 3.0, "delta": 0.9648, "gamma": 0.0064, "vega": 0.0309, "theta": -0.0146, "rho": 0.0919, "theo": 20.0031, "change": 3.225, "open": 20.96, "high": 20.96, "low": 20.25, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-21T15:35:32", "percent_change": 18.9427, "prev_day_close": 17.0249996185303}, {"option": "MRK261016P00130000", "bid": 0.11, "bid_size": 238.0, "ask": 0.19, "ask_size": 52.0, "iv": 0.3004, "open_interest": 1828.0, "volume": 67.0, "delta": -0.0346, "gamma": 0.0064, "vega": 0.031, "theta": -0.0176, "rho": -0.0036, "theo": 0.1624, "change": -0.2, "open": 0.26, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:21:56", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "MRK261016C00133000", "bid": 16.15, "bid_size": 57.0, "ask": 18.35, "ask_size": 57.0, "iv": 0.3191, "open_interest": 0.0, "volume": 1.0, "delta": 0.9422, "gamma": 0.0099, "vega": 0.046, "theta": -0.0233, "rho": 0.0916, "theo": 17.1344, "change": 16.7, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-09-21T10:39:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00133000", "bid": 0.23, "bid_size": 59.0, "ask": 0.34, "ask_size": 52.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0099, "vega": 0.0461, "theta": -0.0259, "rho": -0.0059, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00134000", "bid": 15.2, "bid_size": 21.0, "ask": 17.15, "ask_size": 22.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0113, "vega": 0.0522, "theta": -0.0267, "rho": 0.0912, "theo": 16.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00134000", "bid": 0.19, "bid_size": 192.0, "ask": 0.4, "ask_size": 59.0, "iv": 0.2829, "open_interest": 0.0, "volume": 1.0, "delta": -0.0673, "gamma": 0.0114, "vega": 0.0521, "theta": -0.0292, "rho": -0.007, "theo": 0.3409, "change": 0.34, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:16:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00135000", "bid": 15.2, "bid_size": 43.0, "ask": 16.25, "ask_size": 403.0, "iv": 0.3566, "open_interest": 2010.0, "volume": 8.0, "delta": 0.9205, "gamma": 0.0129, "vega": 0.0588, "theta": -0.0304, "rho": 0.0906, "theo": 15.2652, "change": 3.3, "open": 14.71, "high": 15.9, "low": 14.7, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-09-21T15:31:17", "percent_change": 26.1905, "prev_day_close": 12.5999999046326}, {"option": "MRK261016P00135000", "bid": 0.35, "bid_size": 81.0, "ask": 0.47, "ask_size": 86.0, "iv": 0.2898, "open_interest": 1482.0, "volume": 156.0, "delta": -0.079, "gamma": 0.013, "vega": 0.0589, "theta": -0.0328, "rho": -0.0081, "theo": 0.4085, "change": -0.34, "open": 0.95, "high": 0.95, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:58:23", "percent_change": -45.9459, "prev_day_close": 0.739999979734421}, {"option": "MRK261016C00136000", "bid": 13.8, "bid_size": 25.0, "ask": 15.75, "ask_size": 22.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0146, "vega": 0.0659, "theta": -0.0343, "rho": 0.0898, "theo": 14.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00136000", "bid": 0.4, "bid_size": 59.0, "ask": 1.02, "ask_size": 276.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0147, "vega": 0.0658, "theta": -0.0366, "rho": -0.0095, "theo": 0.4881, "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": 0.0}, {"option": "MRK261016C00137000", "bid": 13.0, "bid_size": 25.0, "ask": 14.95, "ask_size": 22.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0165, "vega": 0.0735, "theta": -0.0385, "rho": 0.0888, "theo": 13.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00137000", "bid": 0.48, "bid_size": 151.0, "ask": 0.8, "ask_size": 366.0, "iv": 0.292, "open_interest": 0.0, "volume": 1.0, "delta": -0.1074, "gamma": 0.0166, "vega": 0.0737, "theta": -0.0406, "rho": -0.011, "theo": 0.5818, "change": 0.84, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T09:40:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00138000", "bid": 11.55, "bid_size": 87.0, "ask": 13.85, "ask_size": 103.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0185, "vega": 0.0814, "theta": -0.0428, "rho": 0.0876, "theo": 12.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00138000", "bid": 0.61, "bid_size": 15.0, "ask": 1.1, "ask_size": 215.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0187, "vega": 0.0816, "theta": -0.045, "rho": -0.0127, "theo": 0.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00139000", "bid": 11.25, "bid_size": 113.0, "ask": 12.9, "ask_size": 108.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0206, "vega": 0.0897, "theta": -0.0472, "rho": 0.0861, "theo": 11.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00139000", "bid": 0.7, "bid_size": 184.0, "ask": 0.87, "ask_size": 106.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0208, "vega": 0.0902, "theta": -0.0493, "rho": -0.0146, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00140000", "bid": 10.8, "bid_size": 10.0, "ask": 11.45, "ask_size": 314.0, "iv": 0.3048, "open_interest": 1937.0, "volume": 60.0, "delta": 0.8347, "gamma": 0.0228, "vega": 0.098, "theta": -0.0518, "rho": 0.0844, "theo": 10.8399, "change": 2.575, "open": 10.37, "high": 11.85, "low": 9.85, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T15:53:02", "percent_change": 29.8551, "prev_day_close": 8.625}, {"option": "MRK261016P00140000", "bid": 0.84, "bid_size": 278.0, "ask": 0.99, "ask_size": 68.0, "iv": 0.2708, "open_interest": 1468.0, "volume": 169.0, "delta": -0.1656, "gamma": 0.023, "vega": 0.0982, "theta": -0.0537, "rho": -0.0167, "theo": 0.9705, "change": -0.71, "open": 1.55, "high": 1.63, "low": 0.85, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-21T15:56:09", "percent_change": -44.0994, "prev_day_close": 1.61000001430511}, {"option": "MRK261016C00141000", "bid": 9.85, "bid_size": 90.0, "ask": 10.8, "ask_size": 154.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.025, "vega": 0.1066, "theta": -0.0563, "rho": 0.0824, "theo": 10.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00141000", "bid": 1.01, "bid_size": 206.0, "ask": 1.2, "ask_size": 132.0, "iv": 0.2704, "open_interest": 0.0, "volume": 16.0, "delta": -0.1898, "gamma": 0.0252, "vega": 0.1072, "theta": -0.0581, "rho": -0.019, "theo": 1.1459, "change": 1.08, "open": 1.25, "high": 1.25, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-21T15:55:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00142000", "bid": 8.5, "bid_size": 135.0, "ask": 10.2, "ask_size": 142.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0272, "vega": 0.1149, "theta": -0.0607, "rho": 0.0801, "theo": 9.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00142000", "bid": 1.18, "bid_size": 331.0, "ask": 1.36, "ask_size": 80.0, "iv": 0.2656, "open_interest": 0.0, "volume": 8.0, "delta": -0.216, "gamma": 0.0275, "vega": 0.1152, "theta": -0.0625, "rho": -0.0216, "theo": 1.3451, "change": 1.18, "open": 1.61, "high": 1.61, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T15:47:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00143000", "bid": 7.85, "bid_size": 235.0, "ask": 9.6, "ask_size": 99.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0294, "vega": 0.1231, "theta": -0.0649, "rho": 0.0775, "theo": 8.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00143000", "bid": 1.4, "bid_size": 191.0, "ask": 1.65, "ask_size": 174.0, "iv": 0.2664, "open_interest": 0.0, "volume": 11.0, "delta": -0.2445, "gamma": 0.0297, "vega": 0.1236, "theta": -0.0666, "rho": -0.0243, "theo": 1.5737, "change": 1.43, "open": 2.01, "high": 2.01, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-21T15:16:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00144000", "bid": 7.65, "bid_size": 16.0, "ask": 8.75, "ask_size": 292.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0315, "vega": 0.1306, "theta": -0.0689, "rho": 0.0747, "theo": 7.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00144000", "bid": 1.66, "bid_size": 145.0, "ask": 1.89, "ask_size": 188.0, "iv": 0.2642, "open_interest": 0.0, "volume": 8.0, "delta": -0.2754, "gamma": 0.0318, "vega": 0.1309, "theta": -0.0706, "rho": -0.0272, "theo": 1.8337, "change": 2.04, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-21T12:58:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00145000", "bid": 6.9, "bid_size": 51.0, "ask": 7.55, "ask_size": 271.0, "iv": 0.2834, "open_interest": 2073.0, "volume": 436.0, "delta": 0.6938, "gamma": 0.0334, "vega": 0.1376, "theta": -0.0725, "rho": 0.0716, "theo": 7.0025, "change": 1.925, "open": 6.6, "high": 7.5, "low": 6.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-09-21T15:54:23", "percent_change": 36.1502, "prev_day_close": 5.32499980926514}, {"option": "MRK261016P00145000", "bid": 1.9, "bid_size": 336.0, "ask": 2.17, "ask_size": 139.0, "iv": 0.2604, "open_interest": 1540.0, "volume": 616.0, "delta": -0.3083, "gamma": 0.0337, "vega": 0.1381, "theta": -0.0741, "rho": -0.0301, "theo": 2.129, "change": -1.245, "open": 2.98, "high": 2.98, "low": 1.89, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T15:41:09", "percent_change": -38.6047, "prev_day_close": 3.22500002384186}, {"option": "MRK261016C00146000", "bid": 6.3, "bid_size": 10.0, "ask": 7.25, "ask_size": 166.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.035, "vega": 0.1437, "theta": -0.0757, "rho": 0.0683, "theo": 6.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00146000", "bid": 2.12, "bid_size": 490.0, "ask": 2.55, "ask_size": 142.0, "iv": 0.2572, "open_interest": 0.0, "volume": 186.0, "delta": -0.3431, "gamma": 0.0354, "vega": 0.1439, "theta": -0.0772, "rho": -0.0332, "theo": 2.4604, "change": 2.24, "open": 2.55, "high": 2.56, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-21T15:44:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00147000", "bid": 5.25, "bid_size": 330.0, "ask": 6.55, "ask_size": 344.0, "iv": 0.278, "open_interest": 0.0, "volume": 2.0, "delta": 0.6234, "gamma": 0.0364, "vega": 0.1487, "theta": -0.0782, "rho": 0.0647, "theo": 5.7055, "change": 5.45, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T13:17:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00147000", "bid": 2.42, "bid_size": 457.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.2517, "open_interest": 0.0, "volume": 15.0, "delta": -0.3796, "gamma": 0.0369, "vega": 0.149, "theta": -0.0797, "rho": -0.0361, "theo": 2.832, "change": 2.73, "open": 3.55, "high": 3.55, "low": 2.6, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-09-21T15:49:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00148000", "bid": 4.7, "bid_size": 305.0, "ask": 6.2, "ask_size": 245.0, "iv": 0.286, "open_interest": 0.0, "volume": 2.0, "delta": 0.5863, "gamma": 0.0375, "vega": 0.1525, "theta": -0.0802, "rho": 0.061, "theo": 5.1164, "change": 5.3, "open": 4.8, "high": 5.3, "low": 4.8, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T14:01:03", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00148000", "bid": 2.83, "bid_size": 260.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.2524, "open_interest": 0.0, "volume": 27.0, "delta": -0.4172, "gamma": 0.038, "vega": 0.1526, "theta": -0.0816, "rho": -0.0394, "theo": 3.2431, "change": 3.95, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T10:13:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00149000", "bid": 4.45, "bid_size": 177.0, "ask": 5.25, "ask_size": 428.0, "iv": 0.2817, "open_interest": 0.0, "volume": 32.0, "delta": 0.5483, "gamma": 0.0382, "vega": 0.155, "theta": -0.0815, "rho": 0.0572, "theo": 4.569, "change": 4.36, "open": 4.4, "high": 4.4, "low": 4.05, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-09-21T11:28:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00149000", "bid": 3.4, "bid_size": 311.0, "ask": 3.75, "ask_size": 43.0, "iv": 0.2556, "open_interest": 0.0, "volume": 1.0, "delta": -0.4557, "gamma": 0.0387, "vega": 0.155, "theta": -0.0828, "rho": -0.0423, "theo": 3.6976, "change": 3.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T14:16:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00150000", "bid": 3.95, "bid_size": 47.0, "ask": 4.45, "ask_size": 346.0, "iv": 0.272, "open_interest": 3909.0, "volume": 2221.0, "delta": 0.51, "gamma": 0.0385, "vega": 0.1561, "theta": -0.082, "rho": 0.0534, "theo": 4.0633, "change": 1.355, "open": 3.0, "high": 4.6, "low": 3.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T15:58:49", "percent_change": 46.8048, "prev_day_close": 2.89499998092651}, {"option": "MRK261016P00150000", "bid": 3.85, "bid_size": 275.0, "ask": 4.25, "ask_size": 33.0, "iv": 0.254, "open_interest": 1785.0, "volume": 67.0, "delta": -0.4946, "gamma": 0.0391, "vega": 0.1558, "theta": -0.0833, "rho": -0.0453, "theo": 4.1931, "change": -1.9, "open": 5.5, "high": 5.5, "low": 3.85, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:56:26", "percent_change": -32.2034, "prev_day_close": 5.90000009536743}, {"option": "MRK261016C00152500", "bid": 2.81, "bid_size": 319.0, "ask": 3.35, "ask_size": 388.0, "iv": 0.2698, "open_interest": 0.0, "volume": 316.0, "delta": 0.4158, "gamma": 0.0377, "vega": 0.1527, "theta": -0.0804, "rho": 0.0437, "theo": 2.9807, "change": 3.35, "open": 2.58, "high": 3.39, "low": 2.58, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:41:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00152500", "bid": 5.05, "bid_size": 318.0, "ask": 5.7, "ask_size": 60.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0384, "vega": 0.1518, "theta": -0.0815, "rho": -0.0519, "theo": 5.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00155000", "bid": 2.06, "bid_size": 14.0, "ask": 2.35, "ask_size": 321.0, "iv": 0.2692, "open_interest": 4651.0, "volume": 2289.0, "delta": 0.3284, "gamma": 0.0347, "vega": 0.1419, "theta": -0.0748, "rho": 0.0346, "theo": 2.1404, "change": 0.73, "open": 1.28, "high": 2.43, "low": 1.28, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-21T15:59:29", "percent_change": 50.0, "prev_day_close": 1.45999997854233}, {"option": "MRK261016P00155000", "bid": 6.5, "bid_size": 370.0, "ask": 7.35, "ask_size": 42.0, "iv": 0.2381, "open_interest": 249.0, "volume": 14.0, "delta": -0.6797, "gamma": 0.0356, "vega": 0.14, "theta": -0.0758, "rho": -0.0563, "theo": 7.2896, "change": -3.02, "open": 6.8, "high": 6.83, "low": 6.8, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-09-21T14:53:40", "percent_change": -30.6599, "prev_day_close": 9.84999990463257}, {"option": "MRK261016C00157500", "bid": 1.38, "bid_size": 28.0, "ask": 1.79, "ask_size": 486.0, "iv": 0.2729, "open_interest": 0.0, "volume": 16.0, "delta": 0.252, "gamma": 0.0304, "vega": 0.1257, "theta": -0.0664, "rho": 0.0266, "theo": 1.507, "change": 1.64, "open": 1.27, "high": 1.64, "low": 1.27, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-09-21T14:57:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00157500", "bid": 8.45, "bid_size": 109.0, "ask": 10.2, "ask_size": 299.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0314, "vega": 0.1224, "theta": -0.0672, "rho": -0.0577, "theo": 9.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00160000", "bid": 0.93, "bid_size": 15.0, "ask": 1.14, "ask_size": 320.0, "iv": 0.2681, "open_interest": 1952.0, "volume": 488.0, "delta": 0.1885, "gamma": 0.0255, "vega": 0.1068, "theta": -0.0564, "rho": 0.0199, "theo": 1.0412, "change": 0.335, "open": 0.54, "high": 1.19, "low": 0.54, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 49.6296, "prev_day_close": 0.675000011920929}, {"option": "MRK261016P00160000", "bid": 10.05, "bid_size": 199.0, "ask": 11.95, "ask_size": 234.0, "iv": 0.245, "open_interest": 89.0, "volume": 5.0, "delta": -0.8242, "gamma": 0.0266, "vega": 0.1011, "theta": -0.057, "rho": -0.0573, "theo": 11.2236, "change": -2.22, "open": 14.4, "high": 14.4, "low": 11.73, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-09-21T13:11:23", "percent_change": -15.914, "prev_day_close": 13.9499998092651}, {"option": "MRK261016C00162500", "bid": 0.61, "bid_size": 38.0, "ask": 0.82, "ask_size": 253.0, "iv": 0.2725, "open_interest": 0.0, "volume": 374.0, "delta": 0.1363, "gamma": 0.0205, "vega": 0.0868, "theta": -0.0457, "rho": 0.0144, "theo": 0.697, "change": 0.78, "open": 0.65, "high": 0.79, "low": 0.65, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:01:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00162500", "bid": 12.25, "bid_size": 57.0, "ask": 14.15, "ask_size": 167.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0218, "vega": 0.0795, "theta": -0.0465, "rho": -0.0511, "theo": 13.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00165000", "bid": 0.41, "bid_size": 13.0, "ask": 0.52, "ask_size": 305.0, "iv": 0.2729, "open_interest": 3495.0, "volume": 50.0, "delta": 0.0961, "gamma": 0.0159, "vega": 0.0682, "theta": -0.0356, "rho": 0.0102, "theo": 0.4566, "change": 0.12, "open": 0.25, "high": 0.52, "low": 0.25, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:52:41", "percent_change": 34.2857, "prev_day_close": 0.349999994039536}, {"option": "MRK261016P00165000", "bid": 14.65, "bid_size": 41.0, "ask": 16.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0174, "vega": 0.057, "theta": -0.0365, "rho": -0.0436, "theo": 15.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-17T15:43:33", "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "MRK261016C00167500", "bid": 0.22, "bid_size": 210.0, "ask": 0.38, "ask_size": 331.0, "iv": 0.2743, "open_interest": 0.0, "volume": 6.0, "delta": 0.0662, "gamma": 0.012, "vega": 0.0518, "theta": -0.0268, "rho": 0.007, "theo": 0.2941, "change": 0.35, "open": 0.23, "high": 0.35, "low": 0.23, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:48:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016P00167500", "bid": 16.75, "bid_size": 32.0, "ask": 19.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0132, "vega": 0.0365, "theta": -0.028, "rho": -0.0326, "theo": 18.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRK261016C00170000", "bid": 0.16, "bid_size": 45.0, "ask": 0.21, "ask_size": 95.0, "iv": 0.275, "open_interest": 916.0, "volume": 14.0, "delta": 0.0452, "gamma": 0.0087, "vega": 0.0386, "theta": -0.0199, "rho": 0.0048, "theo": 0.1899, "change": 0.065, "open": 0.17, "high": 0.23, "low": 0.17, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:59:56", "percent_change": 48.1481, "prev_day_close": 0.135000005364418}, {"option": "MRK261016P00170000", "bid": 18.85, "bid_size": 5.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0109, "vega": 0.0204, "theta": -0.0187, "rho": -0.0173, "theo": 20.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.06, "last_trade_time": "2026-09-10T15:52:03", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MRK261016C00175000", "bid": 0.06, "bid_size": 82.0, "ask": 0.1, "ask_size": 133.0, "iv": 0.2835, "open_interest": 1446.0, "volume": 135.0, "delta": 0.0236, "gamma": 0.0048, "vega": 0.0228, "theta": -0.012, "rho": 0.0025, "theo": 0.094, "change": -0.01, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:58:47", "percent_change": -10.0, "prev_day_close": 0.100000000558794}, {"option": "MRK261016P00175000", "bid": 23.85, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0018, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 25.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "MRK261016C00180000", "bid": 0.02, "bid_size": 80.0, "ask": 0.12, "ask_size": 801.0, "iv": 0.3205, "open_interest": 1942.0, "volume": 367.0, "delta": 0.0141, "gamma": 0.0029, "vega": 0.0148, "theta": -0.0082, "rho": 0.0015, "theo": 0.0561, "change": -0.065, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:40:38", "percent_change": -68.4211, "prev_day_close": 0.0950000006705522}, {"option": "MRK261016P00180000", "bid": 29.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 30.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-08-31T09:44:15", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "MRK261016C00185000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 286.0, "iv": 0.3497, "open_interest": 60.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0018, "vega": 0.0099, "theta": -0.0058, "rho": 0.0009, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T10:28:20", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261016P00185000", "bid": 34.0, "bid_size": 5.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 35.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "MRK261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 524.0, "iv": 0.3607, "open_interest": 134.0, "volume": 1.0, "delta": 0.0056, "gamma": 0.0012, "vega": 0.0066, "theta": -0.004, "rho": 0.0006, "theo": 0.0225, "change": -0.21, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:42:04", "percent_change": -77.7778, "prev_day_close": 0.270000010728836}, {"option": "MRK261016P00190000", "bid": 39.15, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 40.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "MRK261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 323.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0028, "rho": 0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MRK261016P00195000", "bid": 43.95, "bid_size": 5.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "MRK261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.42, "open_interest": 4.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.003, "theta": -0.0019, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-24T13:21:49", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MRK261016P00200000", "bid": 49.1, "bid_size": 1.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "MRK261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 79.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.360000014305115}, {"option": "MRK261016P00210000", "bid": 58.85, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "MRK261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "MRK261016P00220000", "bid": 69.0, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0183, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "MRK261023C00080000", "bid": 68.05, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 1.1113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0739, "theo": 69.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "MRK261023P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0016, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "MRK261023C00085000", "bid": 62.9, "bid_size": 1.0, "ask": 66.95, "ask_size": 1.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0786, "theo": 64.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "MRK261023P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261023C00090000", "bid": 58.0, "bid_size": 10.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.0831, "theo": 59.7035, "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": 56.9250011444092}, {"option": "MRK261023P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 14.0, "iv": 1.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.003, "theta": -0.0026, "rho": -0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261023C00095000", "bid": 53.15, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.8445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0004, "vega": 0.0041, "theta": 0.0, "rho": 0.0876, "theo": 54.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "MRK261023P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 1.0314, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0041, "theta": -0.0033, "rho": -0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T09:33:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261023C00100000", "bid": 48.75, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.0056, "theta": 0.0, "rho": 0.0921, "theo": 49.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "MRK261023P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 0.935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0056, "theta": -0.0042, "rho": -0.0006, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261023C00105000", "bid": 43.8, "bid_size": 1.0, "ask": 46.65, "ask_size": 1.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0076, "theta": 0.0, "rho": 0.0965, "theo": 44.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "MRK261023P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 4.0, "iv": 0.8425, "open_interest": 2.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0053, "rho": -0.0008, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-14T09:35:05", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023C00110000", "bid": 38.8, "bid_size": 1.0, "ask": 41.65, "ask_size": 1.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0012, "vega": 0.0105, "theta": -0.002, "rho": 0.1008, "theo": 39.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "MRK261023P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 31.0, "iv": 0.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0105, "theta": -0.0067, "rho": -0.0011, "theo": 0.0558, "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": 0.634999990463257}, {"option": "MRK261023C00115000", "bid": 33.85, "bid_size": 5.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0018, "vega": 0.0148, "theta": -0.0045, "rho": 0.1048, "theo": 34.8694, "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": 32.0999994277954}, {"option": "MRK261023P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 210.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0018, "vega": 0.0148, "theta": -0.0087, "rho": -0.0017, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023C00120000", "bid": 28.9, "bid_size": 10.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.4831, "open_interest": 0.0, "volume": 1.0, "delta": 0.9794, "gamma": 0.0028, "vega": 0.0215, "theta": -0.008, "rho": 0.1085, "theo": 29.9282, "change": 3.575, "open": 30.65, "high": 30.65, "low": 30.65, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-21T14:21:11", "percent_change": 13.2041, "prev_day_close": 27.0750007629395}, {"option": "MRK261023P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 271.0, "iv": 0.451, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0028, "vega": 0.0215, "theta": -0.0116, "rho": -0.0026, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:44:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MRK261023C00125000", "bid": 23.95, "bid_size": 29.0, "ask": 26.35, "ask_size": 27.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0047, "vega": 0.0327, "theta": -0.0133, "rho": 0.1113, "theo": 25.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "MRK261023P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 258.0, "iv": 0.3547, "open_interest": 8.0, "volume": 1.0, "delta": -0.032, "gamma": 0.0048, "vega": 0.0327, "theta": -0.0163, "rho": -0.0042, "theo": 0.1891, "change": -0.01, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T11:38:03", "percent_change": -3.84615, "prev_day_close": 0.259999990463257}, {"option": "MRK261023C00130000", "bid": 19.15, "bid_size": 31.0, "ask": 21.5, "ask_size": 29.0, "iv": 0.3365, "open_interest": 2.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0082, "vega": 0.052, "theta": -0.0218, "rho": 0.1124, "theo": 20.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.36, "last_trade_time": "2026-09-14T11:25:01", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "MRK261023P00130000", "bid": 0.02, "bid_size": 12.0, "ask": 0.74, "ask_size": 369.0, "iv": 0.3201, "open_interest": 370.0, "volume": 8.0, "delta": -0.0573, "gamma": 0.0082, "vega": 0.0522, "theta": -0.0243, "rho": -0.0076, "theo": 0.3431, "change": -0.09, "open": 0.78, "high": 0.78, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-21T11:38:03", "percent_change": -16.3636, "prev_day_close": 0.550000004470348}, {"option": "MRK261023C00131000", "bid": 18.2, "bid_size": 29.0, "ask": 20.6, "ask_size": 32.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0092, "vega": 0.0572, "theta": -0.0241, "rho": 0.1122, "theo": 19.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "MRK261023P00131000", "bid": 0.04, "bid_size": 14.0, "ask": 1.06, "ask_size": 19.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0092, "vega": 0.0573, "theta": -0.0265, "rho": -0.0085, "theo": 0.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "MRK261023C00132000", "bid": 17.6, "bid_size": 26.0, "ask": 20.05, "ask_size": 29.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0103, "vega": 0.063, "theta": -0.0266, "rho": 0.1119, "theo": 18.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7749996185303}, {"option": "MRK261023P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 304.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0103, "vega": 0.063, "theta": -0.0289, "rho": -0.0097, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "MRK261023C00133000", "bid": 16.35, "bid_size": 29.0, "ask": 18.85, "ask_size": 34.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0114, "vega": 0.0691, "theta": -0.0293, "rho": 0.1114, "theo": 17.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9250001907349}, {"option": "MRK261023P00133000", "bid": 0.22, "bid_size": 39.0, "ask": 0.93, "ask_size": 301.0, "iv": 0.3094, "open_interest": 0.0, "volume": 11.0, "delta": -0.0835, "gamma": 0.0115, "vega": 0.0694, "theta": -0.0314, "rho": -0.0109, "theo": 0.5166, "change": -0.74, "open": 0.81, "high": 0.81, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T14:57:11", "percent_change": -56.0606, "prev_day_close": 1.32000002264976}, {"option": "MRK261023C00134000", "bid": 15.75, "bid_size": 29.0, "ask": 17.75, "ask_size": 29.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0127, "vega": 0.0759, "theta": -0.0322, "rho": 0.1107, "theo": 16.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "MRK261023P00134000", "bid": 0.28, "bid_size": 13.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.3396, "open_interest": 18.0, "volume": 6.0, "delta": -0.0948, "gamma": 0.0128, "vega": 0.076, "theta": -0.0343, "rho": -0.0123, "theo": 0.5956, "change": -0.22, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T09:58:21", "percent_change": -16.4179, "prev_day_close": 1.33999997377396}, {"option": "MRK261023C00135000", "bid": 15.05, "bid_size": 32.0, "ask": 17.15, "ask_size": 31.0, "iv": 0.3532, "open_interest": 2.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0141, "vega": 0.0831, "theta": -0.0353, "rho": 0.1097, "theo": 15.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-09-10T15:08:52", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "MRK261023P00135000", "bid": 0.4, "bid_size": 11.0, "ask": 0.79, "ask_size": 1.0, "iv": 0.2827, "open_interest": 4.0, "volume": 3.0, "delta": -0.1075, "gamma": 0.0142, "vega": 0.0833, "theta": -0.0373, "rho": -0.0141, "theo": 0.6875, "change": -0.515, "open": 0.88, "high": 0.88, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T15:21:56", "percent_change": -46.6063, "prev_day_close": 1.10500001907349}, {"option": "MRK261023C00136000", "bid": 14.05, "bid_size": 185.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0156, "vega": 0.0906, "theta": -0.0386, "rho": 0.1086, "theo": 14.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "MRK261023P00136000", "bid": 0.55, "bid_size": 10.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.2895, "open_interest": 21.0, "volume": 1.0, "delta": -0.1219, "gamma": 0.0156, "vega": 0.0908, "theta": -0.0405, "rho": -0.0158, "theo": 0.7949, "change": -0.435, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T10:38:13", "percent_change": -32.8302, "prev_day_close": 1.32499998807907}, {"option": "MRK261023C00137000", "bid": 12.75, "bid_size": 178.0, "ask": 15.05, "ask_size": 54.0, "iv": 0.2993, "open_interest": 1.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0171, "vega": 0.0986, "theta": -0.042, "rho": 0.1072, "theo": 13.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-14T15:44:20", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "MRK261023P00137000", "bid": 0.49, "bid_size": 159.0, "ask": 1.22, "ask_size": 211.0, "iv": 0.2825, "open_interest": 58.0, "volume": 5.0, "delta": -0.138, "gamma": 0.0172, "vega": 0.0987, "theta": -0.0438, "rho": -0.0179, "theo": 0.9188, "change": -0.71, "open": 1.48, "high": 1.48, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:45:57", "percent_change": -47.0199, "prev_day_close": 1.50999999046326}, {"option": "MRK261023C00138000", "bid": 11.95, "bid_size": 209.0, "ask": 14.35, "ask_size": 53.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0187, "vega": 0.1067, "theta": -0.0456, "rho": 0.1055, "theo": 12.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "MRK261023P00138000", "bid": 0.71, "bid_size": 31.0, "ask": 1.25, "ask_size": 135.0, "iv": 0.2787, "open_interest": 23.0, "volume": 43.0, "delta": -0.1563, "gamma": 0.0188, "vega": 0.1073, "theta": -0.0473, "rho": -0.0201, "theo": 1.0658, "change": -0.73, "open": 1.05, "high": 1.11, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T14:57:11", "percent_change": -42.4419, "prev_day_close": 1.71999996900558}, {"option": "MRK261023C00139000", "bid": 11.1, "bid_size": 175.0, "ask": 13.35, "ask_size": 30.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8239, "gamma": 0.0203, "vega": 0.1151, "theta": -0.0491, "rho": 0.1036, "theo": 12.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "MRK261023P00139000", "bid": 0.77, "bid_size": 35.0, "ask": 1.55, "ask_size": 286.0, "iv": 0.2787, "open_interest": 42.0, "volume": 41.0, "delta": -0.176, "gamma": 0.0205, "vega": 0.1154, "theta": -0.0508, "rho": -0.0226, "theo": 1.23, "change": -0.675, "open": 1.5, "high": 1.5, "low": 1.21, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T13:48:21", "percent_change": -35.809, "prev_day_close": 1.88499999046326}, {"option": "MRK261023C00140000", "bid": 10.15, "bid_size": 27.0, "ask": 12.85, "ask_size": 45.0, "iv": 0.2989, "open_interest": 3.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.022, "vega": 0.1234, "theta": -0.0527, "rho": 0.1014, "theo": 11.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.58, "last_trade_time": "2026-09-09T11:40:24", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MRK261023P00140000", "bid": 1.11, "bid_size": 14.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.2759, "open_interest": 15.0, "volume": 15.0, "delta": -0.1974, "gamma": 0.0221, "vega": 0.1241, "theta": -0.0543, "rho": -0.0253, "theo": 1.4166, "change": -0.82, "open": 2.15, "high": 2.15, "low": 1.25, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:55:33", "percent_change": -36.9369, "prev_day_close": 2.21999996900558}, {"option": "MRK261023C00141000", "bid": 10.05, "bid_size": 42.0, "ask": 11.65, "ask_size": 38.0, "iv": 0.3064, "open_interest": 14.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0236, "vega": 0.1316, "theta": -0.0562, "rho": 0.0989, "theo": 10.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-18T09:32:17", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRK261023P00141000", "bid": 1.2, "bid_size": 29.0, "ask": 1.97, "ask_size": 199.0, "iv": 0.2781, "open_interest": 31.0, "volume": 1.0, "delta": -0.2206, "gamma": 0.0238, "vega": 0.132, "theta": -0.0578, "rho": -0.028, "theo": 1.6284, "change": -0.99, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-09-21T14:20:40", "percent_change": -40.081, "prev_day_close": 2.47000002861023}, {"option": "MRK261023C00142000", "bid": 9.15, "bid_size": 47.0, "ask": 11.25, "ask_size": 32.0, "iv": 0.3113, "open_interest": 1.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0252, "vega": 0.1395, "theta": -0.0596, "rho": 0.0961, "theo": 9.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-09-14T12:13:18", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "MRK261023P00142000", "bid": 1.45, "bid_size": 16.0, "ask": 2.17, "ask_size": 169.0, "iv": 0.276, "open_interest": 0.0, "volume": 4.0, "delta": -0.2455, "gamma": 0.0254, "vega": 0.1402, "theta": -0.0611, "rho": -0.0314, "theo": 1.8656, "change": -0.685, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T09:31:37", "percent_change": -19.2146, "prev_day_close": 3.56499993801117}, {"option": "MRK261023C00143000", "bid": 8.45, "bid_size": 120.0, "ask": 10.15, "ask_size": 53.0, "iv": 0.2973, "open_interest": 1.0, "volume": 4.0, "delta": 0.7288, "gamma": 0.0267, "vega": 0.1469, "theta": -0.0628, "rho": 0.0932, "theo": 9.0248, "change": 0.4, "open": 7.75, "high": 7.75, "low": 7.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T09:49:27", "percent_change": 5.44217, "prev_day_close": 7.35000014305115}, {"option": "MRK261023P00143000", "bid": 1.66, "bid_size": 46.0, "ask": 2.3, "ask_size": 111.0, "iv": 0.2682, "open_interest": 5.0, "volume": 142.0, "delta": -0.272, "gamma": 0.0269, "vega": 0.1474, "theta": -0.0642, "rho": -0.034, "theo": 2.1318, "change": -1.105, "open": 3.5, "high": 3.5, "low": 1.98, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-21T14:15:55", "percent_change": -35.8185, "prev_day_close": 3.08500003814697}, {"option": "MRK261023C00144000", "bid": 7.7, "bid_size": 150.0, "ask": 9.65, "ask_size": 37.0, "iv": 0.3003, "open_interest": 3.0, "volume": 0.0, "delta": 0.701, "gamma": 0.028, "vega": 0.1538, "theta": -0.0657, "rho": 0.0899, "theo": 8.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-09-17T14:10:35", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "MRK261023P00144000", "bid": 2.1, "bid_size": 13.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.2718, "open_interest": 1.0, "volume": 85.0, "delta": -0.3001, "gamma": 0.0284, "vega": 0.1541, "theta": -0.0671, "rho": -0.0378, "theo": 2.4265, "change": -1.32, "open": 2.55, "high": 2.55, "low": 2.26, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-09-21T14:15:55", "percent_change": -36.6667, "prev_day_close": 3.60000002384186}, {"option": "MRK261023C00145000", "bid": 7.15, "bid_size": 29.0, "ask": 8.85, "ask_size": 181.0, "iv": 0.2983, "open_interest": 27.0, "volume": 3.0, "delta": 0.6719, "gamma": 0.0293, "vega": 0.16, "theta": -0.0683, "rho": 0.0865, "theo": 7.649, "change": 0.675, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T10:13:21", "percent_change": 11.3924, "prev_day_close": 5.92499995231628}, {"option": "MRK261023P00145000", "bid": 2.35, "bid_size": 49.0, "ask": 2.96, "ask_size": 36.0, "iv": 0.2703, "open_interest": 4.0, "volume": 2.0, "delta": -0.3295, "gamma": 0.0296, "vega": 0.1604, "theta": -0.0696, "rho": -0.0409, "theo": 2.7528, "change": -1.36, "open": 2.55, "high": 2.59, "low": 2.55, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-21T15:55:33", "percent_change": -34.4304, "prev_day_close": 3.94999992847443}, {"option": "MRK261023C00146000", "bid": 6.75, "bid_size": 20.0, "ask": 8.2, "ask_size": 17.0, "iv": 0.3036, "open_interest": 417.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0304, "vega": 0.1653, "theta": -0.0706, "rho": 0.0828, "theo": 7.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-17T11:34:27", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MRK261023P00146000", "bid": 2.45, "bid_size": 17.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.2702, "open_interest": 3.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0308, "vega": 0.1656, "theta": -0.0718, "rho": -0.0445, "theo": 3.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T10:10:39", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MRK261023C00147000", "bid": 5.95, "bid_size": 17.0, "ask": 7.4, "ask_size": 98.0, "iv": 0.2908, "open_interest": 4.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0314, "vega": 0.1697, "theta": -0.0724, "rho": 0.0791, "theo": 6.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T11:26:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MRK261023P00147000", "bid": 3.05, "bid_size": 24.0, "ask": 3.75, "ask_size": 19.0, "iv": 0.2686, "open_interest": 3.0, "volume": 1.0, "delta": -0.3916, "gamma": 0.0317, "vega": 0.17, "theta": -0.0736, "rho": -0.0479, "theo": 3.501, "change": -1.375, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T11:44:15", "percent_change": -27.9188, "prev_day_close": 4.92499995231628}, {"option": "MRK261023C00148000", "bid": 5.35, "bid_size": 16.0, "ask": 6.75, "ask_size": 36.0, "iv": 0.2868, "open_interest": 6.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.0321, "vega": 0.173, "theta": -0.0737, "rho": 0.0751, "theo": 5.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-16T14:47:34", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MRK261023P00148000", "bid": 2.93, "bid_size": 63.0, "ask": 4.2, "ask_size": 75.0, "iv": 0.2529, "open_interest": 1.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0325, "vega": 0.1732, "theta": -0.0749, "rho": -0.0512, "theo": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-09-09T09:49:25", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MRK261023C00149000", "bid": 5.05, "bid_size": 11.0, "ask": 6.35, "ask_size": 55.0, "iv": 0.2968, "open_interest": 9.0, "volume": 2.0, "delta": 0.5463, "gamma": 0.0326, "vega": 0.1753, "theta": -0.0746, "rho": 0.0711, "theo": 5.2818, "change": 0.05, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T09:49:27", "percent_change": 1.23457, "prev_day_close": 4.04999995231628}, {"option": "MRK261023P00149000", "bid": 3.55, "bid_size": 55.0, "ask": 4.6, "ask_size": 172.0, "iv": 0.2554, "open_interest": 2.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.033, "vega": 0.1753, "theta": -0.0757, "rho": -0.0546, "theo": 4.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-18T15:45:07", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "MRK261023C00150000", "bid": 4.5, "bid_size": 30.0, "ask": 5.45, "ask_size": 256.0, "iv": 0.2837, "open_interest": 89.0, "volume": 5.0, "delta": 0.5136, "gamma": 0.0329, "vega": 0.1764, "theta": -0.0749, "rho": 0.067, "theo": 4.7738, "change": 1.33, "open": 4.0, "high": 4.83, "low": 4.0, "tick": "no_change", "last_trade_price": 4.83, "last_trade_time": "2026-09-21T15:59:32", "percent_change": 38.0, "prev_day_close": 3.5}, {"option": "MRK261023P00150000", "bid": 3.65, "bid_size": 300.0, "ask": 5.1, "ask_size": 181.0, "iv": 0.2438, "open_interest": 1.0, "volume": 1.0, "delta": -0.4899, "gamma": 0.0334, "vega": 0.1762, "theta": -0.076, "rho": -0.058, "theo": 4.8762, "change": -1.425, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T11:47:01", "percent_change": -21.3483, "prev_day_close": 6.67499995231628}, {"option": "MRK261023C00152500", "bid": 3.55, "bid_size": 6.0, "ask": 4.55, "ask_size": 287.0, "iv": 0.2938, "open_interest": 189.0, "volume": 12.0, "delta": 0.4323, "gamma": 0.0326, "vega": 0.174, "theta": -0.0736, "rho": 0.0567, "theo": 3.6527, "change": 1.43, "open": 3.13, "high": 4.05, "low": 3.1, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T14:33:44", "percent_change": 54.5802, "prev_day_close": 2.62000000476837}, {"option": "MRK261023P00152500", "bid": 5.25, "bid_size": 78.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5725, "gamma": 0.0332, "vega": 0.1734, "theta": -0.0747, "rho": -0.0653, "theo": 6.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MRK261023C00155000", "bid": 2.57, "bid_size": 8.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.2731, "open_interest": 63.0, "volume": 4.0, "delta": 0.3547, "gamma": 0.0309, "vega": 0.165, "theta": -0.0695, "rho": 0.0467, "theo": 2.7387, "change": 1.135, "open": 2.59, "high": 3.45, "low": 2.59, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T15:41:06", "percent_change": 59.8945, "prev_day_close": 1.89499992132187}, {"option": "MRK261023P00155000", "bid": 6.95, "bid_size": 228.0, "ask": 8.35, "ask_size": 220.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.6517, "gamma": 0.0316, "vega": 0.1636, "theta": -0.0705, "rho": -0.0709, "theo": 7.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "MRK261023C00157500", "bid": 1.67, "bid_size": 25.0, "ask": 2.61, "ask_size": 208.0, "iv": 0.2785, "open_interest": 46.0, "volume": 10.0, "delta": 0.2841, "gamma": 0.0282, "vega": 0.1507, "theta": -0.0632, "rho": 0.0375, "theo": 2.0191, "change": 0.845, "open": 1.4, "high": 2.3, "low": 1.4, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:35:20", "percent_change": 58.0756, "prev_day_close": 1.4549999833107}, {"option": "MRK261023P00157500", "bid": 8.3, "bid_size": 33.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.029, "vega": 0.1476, "theta": -0.0641, "rho": -0.074, "theo": 9.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "MRK261023C00160000", "bid": 1.33, "bid_size": 5.0, "ask": 1.72, "ask_size": 36.0, "iv": 0.2757, "open_interest": 86.0, "volume": 5.0, "delta": 0.2232, "gamma": 0.0247, "vega": 0.1331, "theta": -0.0558, "rho": 0.0295, "theo": 1.4746, "change": 0.655, "open": 0.77, "high": 1.62, "low": 0.77, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T15:57:46", "percent_change": 73.1844, "prev_day_close": 0.895000010728836}, {"option": "MRK261023P00160000", "bid": 10.4, "bid_size": 156.0, "ask": 12.7, "ask_size": 38.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0255, "vega": 0.1282, "theta": -0.0566, "rho": -0.0741, "theo": 11.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MRK261023C00162500", "bid": 0.87, "bid_size": 26.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.2734, "open_interest": 16.0, "volume": 6.0, "delta": 0.1736, "gamma": 0.0209, "vega": 0.1148, "theta": -0.0484, "rho": 0.023, "theo": 1.0814, "change": 0.315, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T14:14:05", "percent_change": 37.7245, "prev_day_close": 0.835000038146973}, {"option": "MRK261023P00162500", "bid": 12.6, "bid_size": 29.0, "ask": 14.8, "ask_size": 44.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0219, "vega": 0.1082, "theta": -0.0491, "rho": -0.072, "theo": 13.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "MRK261023C00165000", "bid": 0.61, "bid_size": 13.0, "ask": 1.06, "ask_size": 82.0, "iv": 0.2835, "open_interest": 100.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0174, "vega": 0.098, "theta": -0.0419, "rho": 0.018, "theo": 0.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-17T13:31:31", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRK261023P00165000", "bid": 14.55, "bid_size": 28.0, "ask": 16.7, "ask_size": 26.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0184, "vega": 0.0898, "theta": -0.0425, "rho": -0.0675, "theo": 15.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MRK261023C00167500", "bid": 0.42, "bid_size": 10.0, "ask": 0.94, "ask_size": 10.0, "iv": 0.2958, "open_interest": 16.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0144, "vega": 0.0837, "theta": -0.0366, "rho": 0.0143, "theo": 0.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-17T10:28:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MRK261023P00167500", "bid": 17.1, "bid_size": 10.0, "ask": 19.35, "ask_size": 10.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0155, "vega": 0.0742, "theta": -0.0372, "rho": -0.062, "theo": 18.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "MRK261023C00170000", "bid": 0.15, "bid_size": 23.0, "ask": 1.95, "ask_size": 26.0, "iv": 0.3657, "open_interest": 27.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0119, "vega": 0.0721, "theta": -0.0325, "rho": 0.0116, "theo": 0.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T15:16:54", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "MRK261023P00170000", "bid": 19.25, "bid_size": 21.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.013, "vega": 0.0603, "theta": -0.0332, "rho": -0.0556, "theo": 20.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "MRK261023C00172500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0099, "vega": 0.0626, "theta": -0.0292, "rho": 0.0096, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MRK261023P00172500", "bid": 21.6, "bid_size": 21.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.011, "vega": 0.0502, "theta": -0.03, "rho": -0.0503, "theo": 23.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "MRK261023C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 21.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0083, "vega": 0.0548, "theta": -0.0264, "rho": 0.008, "theo": 0.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRK261023P00175000", "bid": 23.35, "bid_size": 2.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0093, "vega": 0.0407, "theta": -0.0268, "rho": -0.0441, "theo": 25.6034, "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": 28.6499996185303}, {"option": "MRK261023C00177500", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 26.0, "iv": 0.4571, "open_interest": 2.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.007, "vega": 0.0481, "theta": -0.024, "rho": 0.0068, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-17T09:45:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MRK261023P00177500", "bid": 26.2, "bid_size": 1.0, "ask": 29.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0081, "vega": 0.0329, "theta": -0.0248, "rho": -0.0405, "theo": 28.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3000001907349}, {"option": "MRK261023C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.84, "ask_size": 23.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": 0.044, "gamma": 0.006, "vega": 0.0423, "theta": -0.0217, "rho": 0.0058, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T09:46:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023P00180000", "bid": 28.75, "bid_size": 1.0, "ask": 31.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0072, "vega": 0.026, "theta": -0.0222, "rho": -0.0352, "theo": 30.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "MRK261023C00182500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 38.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0051, "vega": 0.0372, "theta": -0.0196, "rho": 0.0049, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023P00182500", "bid": 31.2, "bid_size": 1.0, "ask": 34.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0063, "vega": 0.0201, "theta": -0.0186, "rho": -0.025, "theo": 33.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MRK261023C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 31.0, "iv": 0.4906, "open_interest": 1.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0044, "vega": 0.0328, "theta": -0.0177, "rho": 0.0042, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:44:56", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "MRK261023P00185000", "bid": 33.7, "bid_size": 1.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0049, "vega": 0.0124, "theta": -0.0168, "rho": -0.0143, "theo": 35.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "MRK261023C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 34.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0032, "vega": 0.0254, "theta": -0.0143, "rho": 0.0031, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023P00190000", "bid": 38.75, "bid_size": 1.0, "ask": 41.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0028, "vega": 0.0064, "theta": -0.0135, "rho": -0.0084, "theo": 40.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7749996185303}, {"option": "MRK261023C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.92, "ask_size": 30.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0024, "vega": 0.0198, "theta": -0.0116, "rho": 0.0023, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRK261023P00195000", "bid": 43.7, "bid_size": 1.0, "ask": 46.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0009, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "MRK261023C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 30.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0018, "vega": 0.0154, "theta": -0.0093, "rho": 0.0017, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MRK261023P00200000", "bid": 48.7, "bid_size": 1.0, "ask": 51.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "MRK261023C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0014, "vega": 0.012, "theta": -0.0075, "rho": 0.0013, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "MRK261023P00205000", "bid": 53.7, "bid_size": 1.0, "ask": 56.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 55.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7749996185303}, {"option": "MRK261023C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.48, "ask_size": 24.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0095, "theta": -0.006, "rho": 0.001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRK261023P00210000", "bid": 59.0, "bid_size": 1.0, "ask": 61.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7749996185303}, {"option": "MRK261023C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 35.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0008, "vega": 0.0074, "theta": -0.0048, "rho": 0.0007, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "MRK261023P00215000", "bid": 64.0, "bid_size": 1.0, "ask": 66.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 65.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "MRK261023C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.0058, "theta": -0.0039, "rho": 0.0006, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MRK261023P00220000", "bid": 68.7, "bid_size": 1.0, "ask": 71.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "MRK261023C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0031, "rho": 0.0004, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MRK261023P00225000", "bid": 73.7, "bid_size": 1.0, "ask": 76.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0122, "rho": 0.0, "theo": 75.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "MRK261030C00080000", "bid": 68.15, "bid_size": 5.0, "ask": 72.05, "ask_size": 1.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": 0.0907, "theo": 69.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "MRK261030P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0046, "theta": -0.004, "rho": -0.0005, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "MRK261030C00085000", "bid": 63.8, "bid_size": 1.0, "ask": 66.65, "ask_size": 1.0, "iv": 0.9756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0058, "theta": 0.0, "rho": 0.0964, "theo": 64.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "MRK261030P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.8099, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0047, "rho": -0.0007, "theo": 0.0414, "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": 0.465000003576279}, {"option": "MRK261030C00090000", "bid": 58.8, "bid_size": 1.0, "ask": 61.65, "ask_size": 1.0, "iv": 0.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0073, "theta": 0.0, "rho": 0.102, "theo": 59.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "MRK261030P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0055, "rho": -0.0009, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MRK261030C00095000", "bid": 53.85, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.0093, "theta": -0.0011, "rho": 0.1075, "theo": 54.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "MRK261030P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 42.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0065, "rho": -0.0011, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MRK261030C00100000", "bid": 48.85, "bid_size": 6.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0009, "vega": 0.012, "theta": -0.0029, "rho": 0.1128, "theo": 49.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9249992370606}, {"option": "MRK261030P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 45.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0009, "vega": 0.012, "theta": -0.0078, "rho": -0.0015, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261030C00105000", "bid": 43.9, "bid_size": 2.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0051, "rho": 0.1179, "theo": 44.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0749988555908}, {"option": "MRK261030P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.5521, "open_interest": 1.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0013, "vega": 0.0158, "theta": -0.0095, "rho": -0.002, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-15T15:23:20", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MRK261030C00110000", "bid": 38.95, "bid_size": 6.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0019, "vega": 0.0215, "theta": -0.0081, "rho": 0.1227, "theo": 39.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MRK261030P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0019, "vega": 0.0216, "theta": -0.012, "rho": -0.0029, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "MRK261030C00115000", "bid": 34.05, "bid_size": 4.0, "ask": 36.75, "ask_size": 5.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0028, "vega": 0.0301, "theta": -0.0124, "rho": 0.1269, "theo": 35.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2250003814697}, {"option": "MRK261030P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.419, "open_interest": 5.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0028, "vega": 0.0303, "theta": -0.0158, "rho": -0.0043, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-16T11:23:17", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "MRK261030C00120000", "bid": 29.15, "bid_size": 20.0, "ask": 31.8, "ask_size": 42.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0044, "vega": 0.0433, "theta": -0.0185, "rho": 0.1301, "theo": 30.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "MRK261030P00120000", "bid": 0.09, "bid_size": 91.0, "ask": 0.58, "ask_size": 244.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0044, "vega": 0.0434, "theta": -0.0215, "rho": -0.0066, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MRK261030C00125000", "bid": 24.35, "bid_size": 20.0, "ask": 27.2, "ask_size": 40.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0067, "vega": 0.0624, "theta": -0.027, "rho": 0.1315, "theo": 25.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8249998092651}, {"option": "MRK261030P00125000", "bid": 0.16, "bid_size": 93.0, "ask": 0.92, "ask_size": 285.0, "iv": 0.3817, "open_interest": 15.0, "volume": 4.0, "delta": -0.0645, "gamma": 0.0067, "vega": 0.0625, "theta": -0.0295, "rho": -0.0106, "theo": 0.539, "change": -0.03, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-21T10:40:06", "percent_change": -4.83871, "prev_day_close": 0.620000004768372}, {"option": "MRK261030C00130000", "bid": 20.3, "bid_size": 48.0, "ask": 22.5, "ask_size": 48.0, "iv": 0.4211, "open_interest": 3.0, "volume": 6.0, "delta": 0.8958, "gamma": 0.0101, "vega": 0.0884, "theta": -0.038, "rho": 0.1302, "theo": 20.8237, "change": 3.125, "open": 20.7, "high": 21.3, "low": 20.7, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-21T14:09:18", "percent_change": 17.1939, "prev_day_close": 18.1750001907349}, {"option": "MRK261030P00130000", "bid": 0.54, "bid_size": 114.0, "ask": 1.25, "ask_size": 118.0, "iv": 0.3613, "open_interest": 5.0, "volume": 4.0, "delta": -0.1029, "gamma": 0.0101, "vega": 0.0886, "theta": -0.0401, "rho": -0.0167, "theo": 0.8953, "change": -0.085, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T10:40:06", "percent_change": -7.05394, "prev_day_close": 1.2049999833107}, {"option": "MRK261030C00131000", "bid": 19.25, "bid_size": 21.0, "ask": 21.25, "ask_size": 10.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0109, "vega": 0.0944, "theta": -0.0404, "rho": 0.1296, "theo": 19.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "MRK261030P00131000", "bid": 0.68, "bid_size": 109.0, "ask": 1.17, "ask_size": 113.0, "iv": 0.3504, "open_interest": 0.0, "volume": 1.0, "delta": -0.1129, "gamma": 0.0109, "vega": 0.0948, "theta": -0.0425, "rho": -0.0182, "theo": 0.993, "change": -0.055, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T11:19:03", "percent_change": -4.21456, "prev_day_close": 1.30500000715256}, {"option": "MRK261030C00132000", "bid": 18.4, "bid_size": 78.0, "ask": 20.25, "ask_size": 116.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.875, "gamma": 0.0117, "vega": 0.1007, "theta": -0.043, "rho": 0.1287, "theo": 19.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "MRK261030P00132000", "bid": 0.83, "bid_size": 52.0, "ask": 1.35, "ask_size": 218.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0118, "vega": 0.1008, "theta": -0.045, "rho": -0.02, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MRK261030C00133000", "bid": 17.6, "bid_size": 71.0, "ask": 19.75, "ask_size": 102.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0126, "vega": 0.1072, "theta": -0.0457, "rho": 0.1277, "theo": 18.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MRK261030P00133000", "bid": 0.92, "bid_size": 65.0, "ask": 1.93, "ask_size": 329.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0127, "vega": 0.1074, "theta": -0.0476, "rho": -0.0218, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "MRK261030C00134000", "bid": 16.75, "bid_size": 57.0, "ask": 18.8, "ask_size": 57.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0135, "vega": 0.1138, "theta": -0.0483, "rho": 0.1265, "theo": 17.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "MRK261030P00134000", "bid": 1.03, "bid_size": 121.0, "ask": 1.47, "ask_size": 99.0, "iv": 0.3385, "open_interest": 5.0, "volume": 1.0, "delta": -0.1484, "gamma": 0.0136, "vega": 0.1143, "theta": -0.0502, "rho": -0.0238, "theo": 1.3556, "change": -0.545, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T13:55:44", "percent_change": -29.5393, "prev_day_close": 1.84499996900558}, {"option": "MRK261030C00135000", "bid": 15.95, "bid_size": 62.0, "ask": 17.7, "ask_size": 176.0, "iv": 0.375, "open_interest": 3.0, "volume": 3.0, "delta": 0.8369, "gamma": 0.0144, "vega": 0.1205, "theta": -0.0511, "rho": 0.1252, "theo": 16.4554, "change": 2.525, "open": 16.05, "high": 16.4, "low": 16.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-21T11:45:14", "percent_change": 18.1982, "prev_day_close": 13.875}, {"option": "MRK261030P00135000", "bid": 1.11, "bid_size": 101.0, "ask": 1.89, "ask_size": 430.0, "iv": 0.3448, "open_interest": 24.0, "volume": 7.0, "delta": -0.1622, "gamma": 0.0145, "vega": 0.1207, "theta": -0.0529, "rho": -0.026, "theo": 1.5042, "change": -0.53, "open": 1.7, "high": 1.7, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T13:47:12", "percent_change": -25.8537, "prev_day_close": 2.04999995231628}, {"option": "MRK261030C00136000", "bid": 15.5, "bid_size": 43.0, "ask": 16.6, "ask_size": 51.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0154, "vega": 0.1274, "theta": -0.0538, "rho": 0.1235, "theo": 15.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MRK261030P00136000", "bid": 1.28, "bid_size": 121.0, "ask": 1.77, "ask_size": 37.0, "iv": 0.3309, "open_interest": 3.0, "volume": 11.0, "delta": -0.177, "gamma": 0.0155, "vega": 0.1278, "theta": -0.0556, "rho": -0.0283, "theo": 1.6681, "change": -0.2, "open": 1.86, "high": 2.03, "low": 1.86, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-09-21T11:19:03", "percent_change": -8.96861, "prev_day_close": 2.22999995946884}, {"option": "MRK261030C00137000", "bid": 14.3, "bid_size": 73.0, "ask": 16.1, "ask_size": 117.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0164, "vega": 0.1343, "theta": -0.0566, "rho": 0.1218, "theo": 14.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "MRK261030P00137000", "bid": 1.45, "bid_size": 98.0, "ask": 2.07, "ask_size": 173.0, "iv": 0.3331, "open_interest": 1.0, "volume": 1.0, "delta": -0.193, "gamma": 0.0165, "vega": 0.135, "theta": -0.0583, "rho": -0.0306, "theo": 1.8499, "change": -0.505, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T12:31:02", "percent_change": -20.7392, "prev_day_close": 2.43500006198883}, {"option": "MRK261030C00138000", "bid": 13.55, "bid_size": 69.0, "ask": 15.45, "ask_size": 117.0, "iv": 0.3713, "open_interest": 14.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0173, "vega": 0.1411, "theta": -0.0594, "rho": 0.1198, "theo": 14.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-09-17T14:03:55", "percent_change": 0.0, "prev_day_close": 11.6749997138977}, {"option": "MRK261030P00138000", "bid": 1.71, "bid_size": 78.0, "ask": 2.35, "ask_size": 173.0, "iv": 0.3361, "open_interest": 1.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0174, "vega": 0.1414, "theta": -0.061, "rho": -0.0334, "theo": 2.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-17T10:55:57", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "MRK261030C00139000", "bid": 12.8, "bid_size": 93.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0183, "vega": 0.148, "theta": -0.062, "rho": 0.1176, "theo": 13.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "MRK261030P00139000", "bid": 1.87, "bid_size": 122.0, "ask": 2.55, "ask_size": 174.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": -0.2286, "gamma": 0.0185, "vega": 0.1485, "theta": -0.0637, "rho": -0.0361, "theo": 2.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-09-10T15:37:25", "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "MRK261030C00140000", "bid": 12.0, "bid_size": 93.0, "ask": 13.75, "ask_size": 93.0, "iv": 0.3585, "open_interest": 0.0, "volume": 2.0, "delta": 0.7525, "gamma": 0.0192, "vega": 0.1545, "theta": -0.0646, "rho": 0.1152, "theo": 12.4833, "change": 2.37, "open": 12.77, "high": 12.77, "low": 12.77, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-09-21T12:37:17", "percent_change": 22.7885, "prev_day_close": 10.4000000953674}, {"option": "MRK261030P00140000", "bid": 2.14, "bid_size": 133.0, "ask": 2.75, "ask_size": 181.0, "iv": 0.3286, "open_interest": 21.0, "volume": 4.0, "delta": -0.2478, "gamma": 0.0194, "vega": 0.1553, "theta": -0.0662, "rho": -0.0389, "theo": 2.5178, "change": -0.795, "open": 2.93, "high": 2.93, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-21T13:49:52", "percent_change": -23.9098, "prev_day_close": 3.32500004768372}, {"option": "MRK261030C00141000", "bid": 11.3, "bid_size": 95.0, "ask": 12.9, "ask_size": 96.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0201, "vega": 0.1608, "theta": -0.0672, "rho": 0.1126, "theo": 11.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MRK261030P00141000", "bid": 2.38, "bid_size": 76.0, "ask": 3.05, "ask_size": 261.0, "iv": 0.3274, "open_interest": 1.0, "volume": 1.0, "delta": -0.2679, "gamma": 0.0203, "vega": 0.1612, "theta": -0.0687, "rho": -0.042, "theo": 2.7819, "change": -0.8, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T12:53:34", "percent_change": -21.6216, "prev_day_close": 3.70000004768372}, {"option": "MRK261030C00142000", "bid": 10.8, "bid_size": 55.0, "ask": 12.15, "ask_size": 201.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.021, "vega": 0.1668, "theta": -0.0695, "rho": 0.1098, "theo": 11.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MRK261030P00142000", "bid": 2.64, "bid_size": 360.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.3209, "open_interest": 2.0, "volume": 2.0, "delta": -0.289, "gamma": 0.0212, "vega": 0.1673, "theta": -0.071, "rho": -0.0449, "theo": 3.069, "change": -1.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T14:37:35", "percent_change": -28.3951, "prev_day_close": 4.05000007152557}, {"option": "MRK261030C00143000", "bid": 9.9, "bid_size": 127.0, "ask": 11.55, "ask_size": 196.0, "iv": 0.3498, "open_interest": 2.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0218, "vega": 0.1723, "theta": -0.0717, "rho": 0.1068, "theo": 10.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T09:30:16", "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "MRK261030P00143000", "bid": 2.89, "bid_size": 260.0, "ask": 3.55, "ask_size": 66.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.022, "vega": 0.173, "theta": -0.0731, "rho": -0.0482, "theo": 3.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MRK261030C00144000", "bid": 9.35, "bid_size": 104.0, "ask": 10.25, "ask_size": 42.0, "iv": 0.3331, "open_interest": 1.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0226, "vega": 0.1774, "theta": -0.0737, "rho": 0.1037, "theo": 9.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-11T15:00:40", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "MRK261030P00144000", "bid": 2.9, "bid_size": 188.0, "ask": 4.05, "ask_size": 262.0, "iv": 0.3134, "open_interest": 3.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0228, "vega": 0.1777, "theta": -0.0751, "rho": -0.0517, "theo": 3.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:46:48", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "MRK261030C00145000", "bid": 9.05, "bid_size": 16.0, "ask": 10.3, "ask_size": 377.0, "iv": 0.3597, "open_interest": 1.0, "volume": 1.0, "delta": 0.644, "gamma": 0.0232, "vega": 0.182, "theta": -0.0755, "rho": 0.1004, "theo": 9.0605, "change": 0.92, "open": 8.47, "high": 8.47, "low": 8.47, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-09-21T09:55:43", "percent_change": 12.1854, "prev_day_close": 7.54999995231628}, {"option": "MRK261030P00145000", "bid": 3.4, "bid_size": 147.0, "ask": 4.45, "ask_size": 313.0, "iv": 0.3174, "open_interest": 3.0, "volume": 1.0, "delta": -0.3574, "gamma": 0.0235, "vega": 0.1823, "theta": -0.0768, "rho": -0.0548, "theo": 4.082, "change": -1.225, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-21T12:10:37", "percent_change": -23.2227, "prev_day_close": 5.27499985694885}, {"option": "MRK261030C00146000", "bid": 8.0, "bid_size": 282.0, "ask": 9.5, "ask_size": 152.0, "iv": 0.341, "open_interest": 797.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0238, "vega": 0.1858, "theta": -0.077, "rho": 0.097, "theo": 8.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.16, "last_trade_time": "2026-09-14T12:19:24", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "MRK261030P00146000", "bid": 3.9, "bid_size": 95.0, "ask": 4.9, "ask_size": 293.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0241, "vega": 0.1862, "theta": -0.0783, "rho": -0.0582, "theo": 4.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "MRK261030C00147000", "bid": 7.7, "bid_size": 168.0, "ask": 9.05, "ask_size": 373.0, "iv": 0.3508, "open_interest": 6.0, "volume": 11.0, "delta": 0.5959, "gamma": 0.0243, "vega": 0.1891, "theta": -0.0782, "rho": 0.0934, "theo": 7.8712, "change": 1.9, "open": 7.4, "high": 8.45, "low": 7.4, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T14:38:34", "percent_change": 29.6875, "prev_day_close": 6.40000009536743}, {"option": "MRK261030P00147000", "bid": 4.4, "bid_size": 215.0, "ask": 5.65, "ask_size": 310.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0246, "vega": 0.1893, "theta": -0.0795, "rho": -0.0615, "theo": 4.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MRK261030C00148000", "bid": 6.75, "bid_size": 292.0, "ask": 8.2, "ask_size": 258.0, "iv": 0.3317, "open_interest": 47.0, "volume": 1.0, "delta": 0.5712, "gamma": 0.0247, "vega": 0.1916, "theta": -0.0792, "rho": 0.0898, "theo": 7.3173, "change": 1.305, "open": 7.08, "high": 7.08, "low": 7.08, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-09-21T11:35:26", "percent_change": 22.5974, "prev_day_close": 5.77499985694885}, {"option": "MRK261030P00148000", "bid": 4.65, "bid_size": 302.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.025, "vega": 0.1918, "theta": -0.0804, "rho": -0.0647, "theo": 5.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "MRK261030C00149000", "bid": 6.8, "bid_size": 5.0, "ask": 7.65, "ask_size": 170.0, "iv": 0.3453, "open_interest": 0.0, "volume": 5.0, "delta": 0.5463, "gamma": 0.025, "vega": 0.1934, "theta": -0.0799, "rho": 0.0861, "theo": 6.7907, "change": 1.075, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T11:27:59", "percent_change": 20.0, "prev_day_close": 5.375}, {"option": "MRK261030P00149000", "bid": 5.15, "bid_size": 109.0, "ask": 6.15, "ask_size": 227.0, "iv": 0.3146, "open_interest": 0.0, "volume": 1.0, "delta": -0.4563, "gamma": 0.0253, "vega": 0.1935, "theta": -0.0811, "rho": -0.0682, "theo": 5.8081, "change": -1.13, "open": 6.22, "high": 6.22, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-09-21T13:13:50", "percent_change": -15.3741, "prev_day_close": 7.34999990463257}, {"option": "MRK261030C00150000", "bid": 6.25, "bid_size": 17.0, "ask": 7.25, "ask_size": 300.0, "iv": 0.3459, "open_interest": 74.0, "volume": 58.0, "delta": 0.5213, "gamma": 0.0251, "vega": 0.1945, "theta": -0.0803, "rho": 0.0824, "theo": 6.2911, "change": 1.25, "open": 5.1, "high": 6.2, "low": 5.1, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T11:37:29", "percent_change": 25.2525, "prev_day_close": 4.95000004768372}, {"option": "MRK261030P00150000", "bid": 5.75, "bid_size": 204.0, "ask": 6.65, "ask_size": 217.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0255, "vega": 0.1943, "theta": -0.0814, "rho": -0.0708, "theo": 6.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "MRK261030C00152500", "bid": 5.0, "bid_size": 18.0, "ask": 5.7, "ask_size": 186.0, "iv": 0.3314, "open_interest": 3.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.0251, "vega": 0.1938, "theta": -0.0799, "rho": 0.073, "theo": 5.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-18T10:44:52", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MRK261030P00152500", "bid": 7.0, "bid_size": 164.0, "ask": 7.7, "ask_size": 33.0, "iv": 0.3046, "open_interest": 12.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.0255, "vega": 0.1934, "theta": -0.0809, "rho": -0.0786, "theo": 7.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.67, "last_trade_time": "2026-09-18T13:10:24", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "MRK261030C00155000", "bid": 4.0, "bid_size": 37.0, "ask": 4.9, "ask_size": 221.0, "iv": 0.335, "open_interest": 21.0, "volume": 6.0, "delta": 0.3989, "gamma": 0.0244, "vega": 0.1887, "theta": -0.0776, "rho": 0.0637, "theo": 4.1904, "change": 1.135, "open": 3.98, "high": 4.55, "low": 3.98, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-09-21T15:07:37", "percent_change": 33.2357, "prev_day_close": 3.41500008106232}, {"option": "MRK261030P00155000", "bid": 8.4, "bid_size": 226.0, "ask": 9.15, "ask_size": 33.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0249, "vega": 0.1876, "theta": -0.0786, "rho": -0.0845, "theo": 9.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "MRK261030C00157500", "bid": 3.15, "bid_size": 18.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.3273, "open_interest": 43.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0232, "vega": 0.1797, "theta": -0.0738, "rho": 0.0547, "theo": 3.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-18T15:45:19", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "MRK261030P00157500", "bid": 9.9, "bid_size": 130.0, "ask": 12.0, "ask_size": 154.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0238, "vega": 0.1776, "theta": -0.0747, "rho": -0.0894, "theo": 10.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "MRK261030C00160000", "bid": 2.31, "bid_size": 18.0, "ask": 3.0, "ask_size": 120.0, "iv": 0.32, "open_interest": 27.0, "volume": 17.0, "delta": 0.2892, "gamma": 0.0216, "vega": 0.1675, "theta": -0.0686, "rho": 0.0464, "theo": 2.6784, "change": 0.86, "open": 2.2, "high": 3.0, "low": 2.2, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:34:55", "percent_change": 43.2161, "prev_day_close": 1.99000000953674}, {"option": "MRK261030P00160000", "bid": 11.3, "bid_size": 148.0, "ask": 13.3, "ask_size": 140.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.7184, "gamma": 0.0222, "vega": 0.1641, "theta": -0.0695, "rho": -0.0925, "theo": 12.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.875}, {"option": "MRK261030C00162500", "bid": 1.93, "bid_size": 6.0, "ask": 2.34, "ask_size": 21.0, "iv": 0.3234, "open_interest": 10.0, "volume": 5.0, "delta": 0.2411, "gamma": 0.0197, "vega": 0.153, "theta": -0.0624, "rho": 0.0388, "theo": 2.1031, "change": 0.765, "open": 1.62, "high": 2.35, "low": 1.62, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T14:47:10", "percent_change": 48.265, "prev_day_close": 1.58500003814697}, {"option": "MRK261030P00162500", "bid": 13.35, "bid_size": 145.0, "ask": 15.3, "ask_size": 146.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0204, "vega": 0.1488, "theta": -0.0633, "rho": -0.0935, "theo": 14.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7750005722046}, {"option": "MRK261030C00165000", "bid": 1.35, "bid_size": 52.0, "ask": 1.89, "ask_size": 32.0, "iv": 0.3203, "open_interest": 4.0, "volume": 48.0, "delta": 0.1982, "gamma": 0.0176, "vega": 0.137, "theta": -0.0556, "rho": 0.032, "theo": 1.6292, "change": 0.63, "open": 1.4, "high": 1.75, "low": 1.4, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:20:55", "percent_change": 56.25, "prev_day_close": 1.11999997496605}, {"option": "MRK261030P00165000", "bid": 15.3, "bid_size": 57.0, "ask": 17.6, "ask_size": 83.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0184, "vega": 0.1314, "theta": -0.0564, "rho": -0.0922, "theo": 16.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "MRK261030C00167500", "bid": 0.92, "bid_size": 7.0, "ask": 1.58, "ask_size": 26.0, "iv": 0.3208, "open_interest": 218.0, "volume": 4.0, "delta": 0.1607, "gamma": 0.0155, "vega": 0.1204, "theta": -0.0485, "rho": 0.026, "theo": 1.2477, "change": -0.03, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:40:06", "percent_change": -3.06122, "prev_day_close": 0.979999989271164}, {"option": "MRK261030P00167500", "bid": 17.55, "bid_size": 74.0, "ask": 19.05, "ask_size": 51.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0162, "vega": 0.113, "theta": -0.0491, "rho": -0.0889, "theo": 18.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "MRK261030C00170000", "bid": 0.79, "bid_size": 14.0, "ask": 1.36, "ask_size": 15.0, "iv": 0.3324, "open_interest": 5.0, "volume": 24.0, "delta": 0.1295, "gamma": 0.0134, "vega": 0.1044, "theta": -0.0418, "rho": 0.0209, "theo": 0.9557, "change": 0.035, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T11:07:40", "percent_change": 4.82759, "prev_day_close": 0.724999994039536}, {"option": "MRK261030P00170000", "bid": 19.7, "bid_size": 83.0, "ask": 21.85, "ask_size": 94.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0142, "vega": 0.0946, "theta": -0.0423, "rho": -0.0829, "theo": 21.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MRK261030C00172500", "bid": 0.55, "bid_size": 16.0, "ask": 1.11, "ask_size": 38.0, "iv": 0.3335, "open_interest": 1.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0114, "vega": 0.0896, "theta": -0.0359, "rho": 0.0168, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T13:23:24", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "MRK261030P00172500", "bid": 21.65, "bid_size": 20.0, "ask": 23.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0123, "vega": 0.0778, "theta": -0.0365, "rho": -0.0764, "theo": 23.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "MRK261030C00175000", "bid": 0.19, "bid_size": 207.0, "ask": 0.79, "ask_size": 74.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0096, "vega": 0.0772, "theta": -0.0311, "rho": 0.0137, "theo": 0.5802, "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": 0.465000011026859}, {"option": "MRK261030P00175000", "bid": 24.45, "bid_size": 19.0, "ask": 26.85, "ask_size": 34.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0106, "vega": 0.0629, "theta": -0.0319, "rho": -0.0662, "theo": 25.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}, {"option": "MRK261030C00180000", "bid": 0.18, "bid_size": 11.0, "ask": 0.63, "ask_size": 60.0, "iv": 0.3436, "open_interest": 2.0, "volume": 5.0, "delta": 0.0587, "gamma": 0.007, "vega": 0.0585, "theta": -0.0243, "rho": 0.0095, "theo": 0.3918, "change": -0.075, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T12:02:58", "percent_change": -25.4237, "prev_day_close": 0.294999990612268}, {"option": "MRK261030P00180000", "bid": 28.95, "bid_size": 5.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0081, "vega": 0.0402, "theta": -0.0254, "rho": -0.0486, "theo": 30.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "MRK261030C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 102.0, "iv": 0.3413, "open_interest": 10.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0052, "vega": 0.0458, "theta": -0.0198, "rho": 0.0069, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T13:40:08", "percent_change": 0.0, "prev_day_close": 0.19000000692904}, {"option": "MRK261030P00185000", "bid": 33.75, "bid_size": 6.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0064, "vega": 0.0251, "theta": -0.0213, "rho": -0.0339, "theo": 35.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "MRK261030C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 24.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0039, "vega": 0.0362, "theta": -0.0163, "rho": 0.0052, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MRK261030P00190000", "bid": 38.75, "bid_size": 1.0, "ask": 41.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.004, "vega": 0.0111, "theta": -0.0186, "rho": -0.0145, "theo": 40.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6750011444092}, {"option": "MRK261030C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.003, "vega": 0.0289, "theta": -0.0135, "rho": 0.0039, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MRK261030P00195000", "bid": 43.8, "bid_size": 1.0, "ask": 46.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0021, "vega": 0.0046, "theta": -0.01, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7250003814697}, {"option": "MRK261030C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 31.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0023, "vega": 0.0232, "theta": -0.0112, "rho": 0.003, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MRK261030P00200000", "bid": 48.8, "bid_size": 1.0, "ask": 51.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "MRK261030C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 56.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0018, "vega": 0.0186, "theta": -0.0092, "rho": 0.0023, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261030P00205000", "bid": 53.8, "bid_size": 1.0, "ask": 56.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 55.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "MRK261030C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 51.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0014, "vega": 0.015, "theta": -0.0076, "rho": 0.0018, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MRK261030P00210000", "bid": 59.0, "bid_size": 1.0, "ask": 61.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "MRK261030C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 50.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0063, "rho": 0.0014, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MRK261030P00215000", "bid": 63.95, "bid_size": 1.0, "ask": 66.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 65.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6500015258789}, {"option": "MRK261030C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 48.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0009, "vega": 0.0098, "theta": -0.0052, "rho": 0.0011, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MRK261030P00220000", "bid": 68.8, "bid_size": 1.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "MRK261120C00065000", "bid": 83.15, "bid_size": 1.0, "ask": 87.05, "ask_size": 1.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1108, "theo": 84.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "MRK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 58.0, "iv": 0.7657, "open_interest": 10.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0018, "rho": -0.0004, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T10:09:53", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MRK261120C00070000", "bid": 79.0, "bid_size": 1.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.9446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1192, "theo": 80.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "MRK261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.004, "theta": -0.0021, "rho": -0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MRK261120C00075000", "bid": 74.05, "bid_size": 6.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.8613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": 0.1276, "theo": 75.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9249992370606}, {"option": "MRK261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0025, "rho": -0.0007, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MRK261120C00080000", "bid": 69.1, "bid_size": 4.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0065, "theta": 0.0, "rho": 0.136, "theo": 70.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MRK261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0065, "theta": -0.003, "rho": -0.0009, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MRK261120C00085000", "bid": 63.95, "bid_size": 1.0, "ask": 66.7, "ask_size": 1.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0082, "theta": 0.0, "rho": 0.1442, "theo": 65.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.95, "last_trade_time": "2026-09-14T15:40:00", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "MRK261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 52.0, "iv": 0.5923, "open_interest": 3.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0036, "rho": -0.0012, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T09:30:20", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MRK261120C00090000", "bid": 58.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0005, "vega": 0.0105, "theta": 0.0, "rho": 0.1524, "theo": 60.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "MRK261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0043, "rho": -0.0015, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261120C00095000", "bid": 54.05, "bid_size": 6.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0136, "theta": 0.0, "rho": 0.1604, "theo": 55.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-08-25T13:03:34", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "MRK261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 56.0, "iv": 0.4979, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0052, "rho": -0.002, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T13:20:00", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261120C00100000", "bid": 49.25, "bid_size": 1.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.5539, "open_interest": 21.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.001, "vega": 0.0178, "theta": 0.0, "rho": 0.1682, "theo": 50.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.33, "last_trade_time": "2026-09-14T14:14:21", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "MRK261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 300.0, "iv": 0.4538, "open_interest": 52.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0179, "theta": -0.0064, "rho": -0.0028, "theo": 0.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:44:50", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "MRK261120C00105000", "bid": 44.75, "bid_size": 6.0, "ask": 46.95, "ask_size": 5.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0015, "vega": 0.0239, "theta": -0.0022, "rho": 0.1756, "theo": 45.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "MRK261120P00105000", "bid": 0.06, "bid_size": 49.0, "ask": 0.17, "ask_size": 150.0, "iv": 0.4135, "open_interest": 34.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0015, "vega": 0.0239, "theta": -0.008, "rho": -0.0039, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-08T13:18:36", "percent_change": 0.0, "prev_day_close": 0.16499999538064}, {"option": "MRK261120C00110000", "bid": 39.45, "bid_size": 6.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.4574, "open_interest": 30.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0022, "vega": 0.0331, "theta": -0.0053, "rho": 0.1822, "theo": 40.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-09-14T14:46:04", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "MRK261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 662.0, "iv": 0.3842, "open_interest": 239.0, "volume": 2.0, "delta": -0.0224, "gamma": 0.0022, "vega": 0.0332, "theta": -0.0105, "rho": -0.0057, "theo": 0.2076, "change": -0.02, "open": 0.24, "high": 0.24, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T13:31:49", "percent_change": -9.52381, "prev_day_close": 0.21000000834465}, {"option": "MRK261120C00115000", "bid": 34.4, "bid_size": 40.0, "ask": 37.0, "ask_size": 22.0, "iv": 0.3904, "open_interest": 19.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0033, "vega": 0.0467, "theta": -0.0095, "rho": 0.1877, "theo": 35.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.41, "last_trade_time": "2026-09-14T11:50:52", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "MRK261120P00115000", "bid": 0.21, "bid_size": 69.0, "ask": 0.37, "ask_size": 16.0, "iv": 0.3723, "open_interest": 120.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0033, "vega": 0.0469, "theta": -0.0141, "rho": -0.0086, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T14:37:13", "percent_change": 0.0, "prev_day_close": 0.385000012814999}, {"option": "MRK261120C00120000", "bid": 29.85, "bid_size": 22.0, "ask": 32.25, "ask_size": 46.0, "iv": 0.3864, "open_interest": 30.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0049, "vega": 0.0666, "theta": -0.0154, "rho": 0.1911, "theo": 30.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.91, "last_trade_time": "2026-09-14T11:53:22", "percent_change": 0.0, "prev_day_close": 28.0749998092651}, {"option": "MRK261120P00120000", "bid": 0.41, "bid_size": 80.0, "ask": 0.63, "ask_size": 539.0, "iv": 0.3628, "open_interest": 385.0, "volume": 32.0, "delta": -0.0531, "gamma": 0.0049, "vega": 0.0669, "theta": -0.0194, "rho": -0.0134, "theo": 0.5062, "change": -0.22, "open": 0.52, "high": 0.52, "low": 0.48, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-09-21T15:41:35", "percent_change": -29.7297, "prev_day_close": 0.740000009536743}, {"option": "MRK261120C00125000", "bid": 25.2, "bid_size": 502.0, "ask": 27.35, "ask_size": 234.0, "iv": 0.3543, "open_interest": 1065.0, "volume": 2.0, "delta": 0.917, "gamma": 0.0072, "vega": 0.0936, "theta": -0.023, "rho": 0.1915, "theo": 26.2287, "change": 1.15, "open": 24.95, "high": 24.95, "low": 24.95, "tick": "no_change", "last_trade_price": 24.95, "last_trade_time": "2026-09-21T10:30:29", "percent_change": 4.83193, "prev_day_close": 23.8000001907349}, {"option": "MRK261120P00125000", "bid": 0.72, "bid_size": 264.0, "ask": 0.89, "ask_size": 15.0, "iv": 0.3441, "open_interest": 1388.0, "volume": 3.0, "delta": -0.0831, "gamma": 0.0073, "vega": 0.0944, "theta": -0.0265, "rho": -0.0208, "theo": 0.8283, "change": -0.22, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:46:33", "percent_change": -18.8034, "prev_day_close": 1.1700000166893}, {"option": "MRK261120C00130000", "bid": 21.65, "bid_size": 35.0, "ask": 22.9, "ask_size": 166.0, "iv": 0.3794, "open_interest": 196.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0102, "vega": 0.1274, "theta": -0.0323, "rho": 0.1878, "theo": 21.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-09-17T10:06:51", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MRK261120P00130000", "bid": 1.23, "bid_size": 251.0, "ask": 1.59, "ask_size": 368.0, "iv": 0.3399, "open_interest": 1856.0, "volume": 64.0, "delta": -0.1279, "gamma": 0.0103, "vega": 0.1282, "theta": -0.0353, "rho": -0.0316, "theo": 1.3603, "change": -0.6, "open": 1.8, "high": 1.8, "low": 1.26, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -30.4569, "prev_day_close": 1.96999996900558}, {"option": "MRK261120C00135000", "bid": 17.5, "bid_size": 188.0, "ask": 18.85, "ask_size": 308.0, "iv": 0.3589, "open_interest": 126.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0135, "vega": 0.1648, "theta": -0.0424, "rho": 0.179, "theo": 17.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-15T12:09:38", "percent_change": 0.0, "prev_day_close": 15.5249996185303}, {"option": "MRK261120P00135000", "bid": 2.03, "bid_size": 385.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3248, "open_interest": 11864.0, "volume": 35.0, "delta": -0.1904, "gamma": 0.0137, "vega": 0.1657, "theta": -0.045, "rho": -0.0466, "theo": 2.1968, "change": -0.67, "open": 2.27, "high": 2.5, "low": 2.03, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-21T15:54:09", "percent_change": -23.5088, "prev_day_close": 2.85000002384186}, {"option": "MRK261120C00140000", "bid": 13.85, "bid_size": 41.0, "ask": 14.5, "ask_size": 350.0, "iv": 0.3364, "open_interest": 436.0, "volume": 10.0, "delta": 0.7321, "gamma": 0.0167, "vega": 0.2002, "theta": -0.0519, "rho": 0.165, "theo": 13.9273, "change": 2.23, "open": 13.8, "high": 14.38, "low": 13.8, "tick": "down", "last_trade_price": 14.28, "last_trade_time": "2026-09-21T15:58:23", "percent_change": 18.5062, "prev_day_close": 12.0500001907349}, {"option": "MRK261120P00140000", "bid": 3.2, "bid_size": 341.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.3183, "open_interest": 2240.0, "volume": 10.0, "delta": -0.2707, "gamma": 0.017, "vega": 0.2012, "theta": -0.0541, "rho": -0.0647, "theo": 3.4398, "change": -0.98, "open": 3.7, "high": 3.7, "low": 3.37, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T15:29:19", "percent_change": -22.5287, "prev_day_close": 4.34999990463257}, {"option": "MRK261120C00145000", "bid": 10.6, "bid_size": 38.0, "ask": 11.15, "ask_size": 390.0, "iv": 0.328, "open_interest": 2483.0, "volume": 45.0, "delta": 0.639, "gamma": 0.0192, "vega": 0.2272, "theta": -0.0591, "rho": 0.1464, "theo": 10.6753, "change": 1.8, "open": 9.17, "high": 11.2, "low": 9.17, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-21T15:54:49", "percent_change": 20.0, "prev_day_close": 9.0}, {"option": "MRK261120P00145000", "bid": 4.95, "bid_size": 348.0, "ask": 5.25, "ask_size": 57.0, "iv": 0.316, "open_interest": 1707.0, "volume": 1160.0, "delta": -0.3657, "gamma": 0.0197, "vega": 0.2279, "theta": -0.0611, "rho": -0.0855, "theo": 5.1718, "change": -1.315, "open": 5.66, "high": 6.04, "low": 4.92, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-09-21T15:56:43", "percent_change": -20.6275, "prev_day_close": 6.375}, {"option": "MRK261120C00150000", "bid": 7.85, "bid_size": 15.0, "ask": 8.35, "ask_size": 419.0, "iv": 0.3252, "open_interest": 11362.0, "volume": 1136.0, "delta": 0.5381, "gamma": 0.0206, "vega": 0.2408, "theta": -0.0627, "rho": 0.1251, "theo": 7.9514, "change": 1.605, "open": 6.77, "high": 8.42, "low": 6.77, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-09-21T15:57:15", "percent_change": 24.4106, "prev_day_close": 6.57500004768372}, {"option": "MRK261120P00150000", "bid": 7.0, "bid_size": 424.0, "ask": 7.55, "ask_size": 43.0, "iv": 0.3099, "open_interest": 1359.0, "volume": 143.0, "delta": -0.4691, "gamma": 0.0211, "vega": 0.2404, "theta": -0.0645, "rho": -0.1051, "theo": 7.4448, "change": -1.63, "open": 8.14, "high": 8.3, "low": 7.14, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-09-21T15:31:15", "percent_change": -18.2123, "prev_day_close": 8.94999980926514}, {"option": "MRK261120C00155000", "bid": 5.7, "bid_size": 32.0, "ask": 6.1, "ask_size": 419.0, "iv": 0.3217, "open_interest": 1059.0, "volume": 828.0, "delta": 0.437, "gamma": 0.0205, "vega": 0.239, "theta": -0.0622, "rho": 0.1026, "theo": 5.7591, "change": 1.35, "open": 5.35, "high": 6.3, "low": 5.35, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T15:33:10", "percent_change": 29.0323, "prev_day_close": 4.65000009536743}, {"option": "MRK261120P00155000", "bid": 9.75, "bid_size": 157.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.3057, "open_interest": 338.0, "volume": 7.0, "delta": -0.5734, "gamma": 0.0212, "vega": 0.2369, "theta": -0.0639, "rho": -0.1219, "theo": 10.2628, "change": -2.17, "open": 10.49, "high": 10.49, "low": 9.88, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-21T14:53:13", "percent_change": -18.0083, "prev_day_close": 12.0500001907349}, {"option": "MRK261120C00160000", "bid": 3.85, "bid_size": 255.0, "ask": 4.35, "ask_size": 380.0, "iv": 0.3171, "open_interest": 3416.0, "volume": 205.0, "delta": 0.3425, "gamma": 0.0191, "vega": 0.2233, "theta": -0.058, "rho": 0.0811, "theo": 4.0587, "change": 1.225, "open": 3.0, "high": 4.45, "low": 2.91, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T15:30:03", "percent_change": 37.9845, "prev_day_close": 3.22499990463257}, {"option": "MRK261120P00160000", "bid": 12.6, "bid_size": 335.0, "ask": 13.95, "ask_size": 269.0, "iv": 0.3006, "open_interest": 111.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.02, "vega": 0.2176, "theta": -0.0595, "rho": -0.1324, "theo": 13.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-08-26T15:47:05", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "MRK261120C00165000", "bid": 2.71, "bid_size": 25.0, "ask": 3.05, "ask_size": 428.0, "iv": 0.3199, "open_interest": 2213.0, "volume": 129.0, "delta": 0.2592, "gamma": 0.0169, "vega": 0.1974, "theta": -0.051, "rho": 0.0617, "theo": 2.7794, "change": 0.795, "open": 1.94, "high": 3.05, "low": 1.94, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-09-21T15:40:24", "percent_change": 36.5517, "prev_day_close": 2.17499995231628}, {"option": "MRK261120P00165000", "bid": 16.45, "bid_size": 272.0, "ask": 17.75, "ask_size": 245.0, "iv": 0.3006, "open_interest": 28.0, "volume": 0.0, "delta": -0.7596, "gamma": 0.018, "vega": 0.1867, "theta": -0.0524, "rho": -0.1322, "theo": 17.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-26T11:02:53", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MRK261120C00170000", "bid": 1.73, "bid_size": 101.0, "ask": 2.04, "ask_size": 380.0, "iv": 0.3165, "open_interest": 1770.0, "volume": 18.0, "delta": 0.1892, "gamma": 0.0141, "vega": 0.1655, "theta": -0.0424, "rho": 0.0452, "theo": 1.8443, "change": 0.545, "open": 1.24, "high": 1.91, "low": 1.24, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-09-21T13:47:12", "percent_change": 39.9267, "prev_day_close": 1.36500000953674}, {"option": "MRK261120P00170000", "bid": 20.15, "bid_size": 60.0, "ask": 21.55, "ask_size": 9.0, "iv": 0.263, "open_interest": 35.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0154, "vega": 0.1489, "theta": -0.0437, "rho": -0.1246, "theo": 21.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-09-09T15:34:12", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "MRK261120C00175000", "bid": 1.09, "bid_size": 180.0, "ask": 1.4, "ask_size": 366.0, "iv": 0.3175, "open_interest": 743.0, "volume": 20.0, "delta": 0.1335, "gamma": 0.0113, "vega": 0.1323, "theta": -0.0336, "rho": 0.032, "theo": 1.1888, "change": 0.465, "open": 0.78, "high": 1.36, "low": 0.78, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-09-21T14:29:27", "percent_change": 51.9553, "prev_day_close": 0.895000010728836}, {"option": "MRK261120P00175000", "bid": 24.4, "bid_size": 16.0, "ask": 26.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0128, "vega": 0.1064, "theta": -0.035, "rho": -0.1062, "theo": 25.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-08-20T15:58:41", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "MRK261120C00180000", "bid": 0.7, "bid_size": 123.0, "ask": 0.95, "ask_size": 323.0, "iv": 0.3205, "open_interest": 647.0, "volume": 4.0, "delta": 0.0921, "gamma": 0.0086, "vega": 0.1021, "theta": -0.0257, "rho": 0.0221, "theo": 0.7585, "change": 0.115, "open": 0.66, "high": 0.74, "low": 0.66, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T10:40:15", "percent_change": 18.4, "prev_day_close": 0.625}, {"option": "MRK261120P00180000", "bid": 29.4, "bid_size": 26.0, "ask": 31.65, "ask_size": 37.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0103, "vega": 0.0673, "theta": -0.0269, "rho": -0.0764, "theo": 30.6258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-09-15T09:37:48", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MRK261120C00185000", "bid": 0.44, "bid_size": 218.0, "ask": 0.61, "ask_size": 291.0, "iv": 0.3214, "open_interest": 45.0, "volume": 13.0, "delta": 0.0637, "gamma": 0.0064, "vega": 0.0775, "theta": -0.0195, "rho": 0.0153, "theo": 0.494, "change": 0.13, "open": 0.42, "high": 0.56, "low": 0.41, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T14:14:06", "percent_change": 30.2326, "prev_day_close": 0.429999999701977}, {"option": "MRK261120P00185000", "bid": 34.05, "bid_size": 5.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0084, "vega": 0.0327, "theta": -0.0208, "rho": -0.0416, "theo": 35.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MRK261120C00190000", "bid": 0.26, "bid_size": 270.0, "ask": 0.42, "ask_size": 325.0, "iv": 0.3244, "open_interest": 117.0, "volume": 1.0, "delta": 0.045, "gamma": 0.0048, "vega": 0.0592, "theta": -0.0151, "rho": 0.0108, "theo": 0.3354, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T10:44:17", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "MRK261120P00190000", "bid": 38.85, "bid_size": 6.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0022, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 40.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5249996185303}, {"option": "MRK261120C00195000", "bid": 0.12, "bid_size": 271.0, "ask": 0.33, "ask_size": 270.0, "iv": 0.329, "open_interest": 8.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0036, "vega": 0.0458, "theta": -0.0119, "rho": 0.0078, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-01T15:18:02", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "MRK261120P00195000", "bid": 44.0, "bid_size": 5.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 45.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "MRK261120C00200000", "bid": 0.02, "bid_size": 50.0, "ask": 0.26, "ask_size": 15.0, "iv": 0.3304, "open_interest": 10.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0027, "vega": 0.0358, "theta": -0.0095, "rho": 0.0058, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-16T11:29:43", "percent_change": 0.0, "prev_day_close": 0.15500000026077}, {"option": "MRK261120P00200000", "bid": 49.0, "bid_size": 1.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 50.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "MRK261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 103.0, "iv": 0.3583, "open_interest": 1.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0016, "vega": 0.0226, "theta": -0.0062, "rho": 0.0034, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MRK261120P00210000", "bid": 59.05, "bid_size": 1.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 60.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6250019073486}, {"option": "MRK261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.4362, "open_interest": 9.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.001, "vega": 0.0146, "theta": -0.0042, "rho": 0.002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T14:22:05", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MRK261120P00220000", "bid": 68.85, "bid_size": 1.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0178, "rho": 0.0, "theo": 70.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5250015258789}, {"option": "MRK261218C00040000", "bid": 108.9, "bid_size": 5.0, "ask": 111.65, "ask_size": 5.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0919, "theo": 109.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.14, "last_trade_time": "2026-09-14T13:54:03", "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "MRK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.9406, "open_interest": 487.0, "volume": 20.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0044, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:12:31", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MRK261218C00045000", "bid": 103.95, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 1.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1035, "theo": 104.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.28, "last_trade_time": "2026-09-14T12:31:51", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "MRK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.7657, "open_interest": 168.0, "volume": 16.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.006, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:12:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MRK261218C00050000", "bid": 99.0, "bid_size": 5.0, "ask": 101.5, "ask_size": 6.0, "iv": 1.1271, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.115, "theo": 99.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-06-12T14:40:43", "percent_change": 0.0, "prev_day_close": 96.875}, {"option": "MRK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7863, "open_interest": 372.0, "volume": 10.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.0006, "rho": -0.0002, "theo": 0.0081, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:50:34", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MRK261218C00055000", "bid": 94.4, "bid_size": 5.0, "ask": 96.55, "ask_size": 5.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1264, "theo": 94.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.63, "last_trade_time": "2026-02-03T09:30:57", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "MRK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.642, "open_interest": 597.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0007, "rho": -0.0003, "theo": 0.0108, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:31:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MRK261218C00060000", "bid": 89.1, "bid_size": 5.0, "ask": 91.6, "ask_size": 5.0, "iv": 0.9489, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.1379, "theo": 90.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.35, "last_trade_time": "2026-09-15T13:54:56", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "MRK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.6611, "open_interest": 2480.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0009, "rho": -0.0004, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T11:42:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MRK261218C00065000", "bid": 84.15, "bid_size": 1.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.8394, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0029, "theta": 0.0, "rho": 0.1492, "theo": 85.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-09-14T15:41:23", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "MRK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.665, "open_interest": 325.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0011, "rho": -0.0006, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:30:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRK261218C00070000", "bid": 79.2, "bid_size": 1.0, "ask": 81.85, "ask_size": 2.0, "iv": 0.8271, "open_interest": 10.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.1606, "theo": 80.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.33, "last_trade_time": "2026-05-20T11:24:11", "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "MRK261218P00070000", "bid": 0.01, "bid_size": 3.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.587, "open_interest": 1080.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0014, "rho": -0.0008, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "MRK261218C00075000", "bid": 74.25, "bid_size": 1.0, "ask": 76.8, "ask_size": 1.0, "iv": 0.7422, "open_interest": 66.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.1719, "theo": 75.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.1, "last_trade_time": "2026-09-08T10:37:32", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "MRK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 412.0, "iv": 0.5847, "open_interest": 1346.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0018, "rho": -0.0011, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T10:27:03", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MRK261218C00080000", "bid": 69.35, "bid_size": 1.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.695, "open_interest": 71.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0075, "theta": 0.0, "rho": 0.1832, "theo": 70.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-07-22T13:14:26", "percent_change": 0.0, "prev_day_close": 67.2249984741211}, {"option": "MRK261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4827, "open_interest": 841.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0023, "rho": -0.0015, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-15T09:43:25", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MRK261218C00085000", "bid": 64.4, "bid_size": 219.0, "ask": 66.7, "ask_size": 220.0, "iv": 0.5966, "open_interest": 312.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0094, "theta": 0.0, "rho": 0.1941, "theo": 65.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.42, "last_trade_time": "2026-09-14T14:02:21", "percent_change": 0.0, "prev_day_close": 62.375}, {"option": "MRK261218P00085000", "bid": 0.03, "bid_size": 1.0, "ask": 0.18, "ask_size": 460.0, "iv": 0.508, "open_interest": 585.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0119, "theta": -0.003, "rho": -0.0021, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T15:53:14", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "MRK261218C00090000", "bid": 59.45, "bid_size": 216.0, "ask": 62.0, "ask_size": 213.0, "iv": 0.5781, "open_interest": 261.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.014, "theta": 0.0, "rho": 0.2048, "theo": 60.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.32, "last_trade_time": "2026-09-17T11:31:58", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "MRK261218P00090000", "bid": 0.05, "bid_size": 67.0, "ask": 0.15, "ask_size": 440.0, "iv": 0.4586, "open_interest": 882.0, "volume": 14.0, "delta": -0.0079, "gamma": 0.0007, "vega": 0.0164, "theta": -0.0039, "rho": -0.003, "theo": 0.0887, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:41:35", "percent_change": -35.7143, "prev_day_close": 0.140000000596046}, {"option": "MRK261218C00095000", "bid": 54.55, "bid_size": 219.0, "ask": 57.15, "ask_size": 221.0, "iv": 0.5411, "open_interest": 284.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0008, "vega": 0.0204, "theta": 0.0, "rho": 0.2151, "theo": 55.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.58, "last_trade_time": "2026-09-18T15:27:11", "percent_change": 0.0, "prev_day_close": 52.5750007629394}, {"option": "MRK261218P00095000", "bid": 0.09, "bid_size": 10.0, "ask": 0.14, "ask_size": 38.0, "iv": 0.4226, "open_interest": 2037.0, "volume": 3.0, "delta": -0.0115, "gamma": 0.001, "vega": 0.0228, "theta": -0.0052, "rho": -0.0044, "theo": 0.1278, "change": -0.035, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:45:45", "percent_change": -22.5806, "prev_day_close": 0.155000001192093}, {"option": "MRK261218C00100000", "bid": 49.85, "bid_size": 152.0, "ask": 52.25, "ask_size": 236.0, "iv": 0.5159, "open_interest": 726.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0012, "vega": 0.0271, "theta": 0.0, "rho": 0.2254, "theo": 50.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-09-14T14:55:47", "percent_change": 0.0, "prev_day_close": 47.7250003814697}, {"option": "MRK261218P00100000", "bid": 0.15, "bid_size": 37.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.4038, "open_interest": 2653.0, "volume": 19.0, "delta": -0.017, "gamma": 0.0014, "vega": 0.0317, "theta": -0.0069, "rho": -0.0064, "theo": 0.1884, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T13:58:51", "percent_change": -22.7273, "prev_day_close": 0.219999998807907}, {"option": "MRK261218C00105000", "bid": 44.8, "bid_size": 225.0, "ask": 47.35, "ask_size": 239.0, "iv": 0.4598, "open_interest": 2243.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0018, "vega": 0.0371, "theta": -0.0004, "rho": 0.2342, "theo": 45.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.41, "last_trade_time": "2026-09-17T10:57:49", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MRK261218P00105000", "bid": 0.25, "bid_size": 21.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.3885, "open_interest": 2515.0, "volume": 28.0, "delta": -0.0253, "gamma": 0.0021, "vega": 0.0441, "theta": -0.0093, "rho": -0.0096, "theo": 0.2827, "change": -0.045, "open": 0.29, "high": 0.29, "low": 0.27, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T15:57:24", "percent_change": -13.8462, "prev_day_close": 0.325000002980232}, {"option": "MRK261218C00110000", "bid": 39.95, "bid_size": 434.0, "ask": 42.1, "ask_size": 277.0, "iv": 0.3947, "open_interest": 2373.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0027, "vega": 0.0524, "theta": -0.0042, "rho": 0.2417, "theo": 40.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.77, "last_trade_time": "2026-09-15T12:44:55", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "MRK261218P00110000", "bid": 0.2, "bid_size": 429.0, "ask": 0.46, "ask_size": 88.0, "iv": 0.3561, "open_interest": 2721.0, "volume": 7.0, "delta": -0.0377, "gamma": 0.003, "vega": 0.0613, "theta": -0.0124, "rho": -0.0144, "theo": 0.4301, "change": -0.14, "open": 0.49, "high": 0.49, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T14:35:54", "percent_change": -24.1379, "prev_day_close": 0.579999998211861}, {"option": "MRK261218C00115000", "bid": 35.25, "bid_size": 423.0, "ask": 37.55, "ask_size": 369.0, "iv": 0.3894, "open_interest": 598.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0039, "vega": 0.0734, "theta": -0.0091, "rho": 0.2472, "theo": 36.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.13, "last_trade_time": "2026-09-14T15:12:55", "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "MRK261218P00115000", "bid": 0.6, "bid_size": 14.0, "ask": 0.75, "ask_size": 219.0, "iv": 0.3625, "open_interest": 1413.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0043, "vega": 0.0839, "theta": -0.0165, "rho": -0.0214, "theo": 0.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T09:30:11", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "MRK261218C00120000", "bid": 31.5, "bid_size": 12.0, "ask": 32.5, "ask_size": 260.0, "iv": 0.3902, "open_interest": 559.0, "volume": 2.0, "delta": 0.9247, "gamma": 0.0056, "vega": 0.1031, "theta": -0.0148, "rho": 0.2502, "theo": 31.5289, "change": 4.5, "open": 32.25, "high": 33.1, "low": 32.25, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-09-21T15:37:54", "percent_change": 15.7343, "prev_day_close": 28.6000003814697}, {"option": "MRK261218P00120000", "bid": 0.94, "bid_size": 68.0, "ask": 1.12, "ask_size": 299.0, "iv": 0.3506, "open_interest": 1038.0, "volume": 39.0, "delta": -0.0823, "gamma": 0.0059, "vega": 0.1127, "theta": -0.0215, "rho": -0.0316, "theo": 1.0061, "change": -0.335, "open": 1.15, "high": 1.15, "low": 1.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-21T14:24:04", "percent_change": -24.7232, "prev_day_close": 1.35500001907349}, {"option": "MRK261218C00125000", "bid": 26.75, "bid_size": 269.0, "ask": 28.25, "ask_size": 222.0, "iv": 0.369, "open_interest": 990.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0076, "vega": 0.1408, "theta": -0.0216, "rho": 0.2466, "theo": 27.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-09-18T14:05:06", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MRK261218P00125000", "bid": 1.35, "bid_size": 399.0, "ask": 1.68, "ask_size": 241.0, "iv": 0.3374, "open_interest": 754.0, "volume": 17.0, "delta": -0.1186, "gamma": 0.008, "vega": 0.1469, "theta": -0.0274, "rho": -0.0459, "theo": 1.5269, "change": -0.28, "open": 1.64, "high": 1.64, "low": 1.5, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T15:46:11", "percent_change": -15.1351, "prev_day_close": 1.84999996423721}, {"option": "MRK261218C00130000", "bid": 22.35, "bid_size": 314.0, "ask": 24.05, "ask_size": 240.0, "iv": 0.3514, "open_interest": 1463.0, "volume": 1.0, "delta": 0.8439, "gamma": 0.01, "vega": 0.1769, "theta": -0.0289, "rho": 0.2408, "theo": 22.8158, "change": 2.08, "open": 22.28, "high": 22.28, "low": 22.28, "tick": "up", "last_trade_price": 22.28, "last_trade_time": "2026-09-21T12:16:01", "percent_change": 10.297, "prev_day_close": 20.2000007629395}, {"option": "MRK261218P00130000", "bid": 2.09, "bid_size": 318.0, "ask": 2.43, "ask_size": 210.0, "iv": 0.3285, "open_interest": 1462.0, "volume": 49.0, "delta": -0.1669, "gamma": 0.0103, "vega": 0.184, "theta": -0.0337, "rho": -0.0647, "theo": 2.2868, "change": -0.59, "open": 3.0, "high": 3.0, "low": 2.24, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-09-21T15:55:07", "percent_change": -20.7018, "prev_day_close": 2.85000002384186}, {"option": "MRK261218C00135000", "bid": 18.55, "bid_size": 270.0, "ask": 19.65, "ask_size": 279.0, "iv": 0.3339, "open_interest": 1629.0, "volume": 42.0, "delta": 0.7846, "gamma": 0.0124, "vega": 0.2132, "theta": -0.0362, "rho": 0.2303, "theo": 18.8775, "change": 2.465, "open": 18.45, "high": 19.44, "low": 18.45, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-09-21T15:44:01", "percent_change": 14.5214, "prev_day_close": 16.9750003814697}, {"option": "MRK261218P00135000", "bid": 2.97, "bid_size": 424.0, "ask": 3.6, "ask_size": 224.0, "iv": 0.3201, "open_interest": 740.0, "volume": 31.0, "delta": -0.2277, "gamma": 0.0127, "vega": 0.2212, "theta": -0.0399, "rho": -0.0889, "theo": 3.3578, "change": -0.7, "open": 3.8, "high": 3.8, "low": 3.35, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-21T15:48:03", "percent_change": -16.8675, "prev_day_close": 4.15000009536743}, {"option": "MRK261218C00140000", "bid": 15.0, "bid_size": 244.0, "ask": 15.8, "ask_size": 54.0, "iv": 0.3224, "open_interest": 3394.0, "volume": 30.0, "delta": 0.7132, "gamma": 0.0147, "vega": 0.2457, "theta": -0.0428, "rho": 0.2154, "theo": 15.31, "change": 2.315, "open": 15.0, "high": 15.79, "low": 14.92, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-09-21T15:35:45", "percent_change": 17.18, "prev_day_close": 13.4749999046326}, {"option": "MRK261218P00140000", "bid": 4.6, "bid_size": 416.0, "ask": 4.95, "ask_size": 72.0, "iv": 0.3173, "open_interest": 1202.0, "volume": 33.0, "delta": -0.3001, "gamma": 0.0149, "vega": 0.2543, "theta": -0.0452, "rho": -0.1181, "theo": 4.8101, "change": -1.105, "open": 5.96, "high": 5.96, "low": 4.67, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-09-21T15:55:07", "percent_change": -18.8085, "prev_day_close": 5.875}, {"option": "MRK261218C00145000", "bid": 12.05, "bid_size": 216.0, "ask": 12.95, "ask_size": 379.0, "iv": 0.3275, "open_interest": 905.0, "volume": 14.0, "delta": 0.6326, "gamma": 0.0164, "vega": 0.2759, "theta": -0.0477, "rho": 0.1916, "theo": 12.1679, "change": 1.815, "open": 11.8, "high": 12.9, "low": 11.8, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-09-21T15:59:40", "percent_change": 17.1631, "prev_day_close": 10.5749998092651}, {"option": "MRK261218P00145000", "bid": 6.4, "bid_size": 418.0, "ask": 6.85, "ask_size": 64.0, "iv": 0.3129, "open_interest": 1014.0, "volume": 20.0, "delta": -0.381, "gamma": 0.0165, "vega": 0.2782, "theta": -0.0488, "rho": -0.1512, "theo": 6.6959, "change": -1.35, "open": 7.0, "high": 7.4, "low": 6.55, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-21T15:05:08", "percent_change": -16.875, "prev_day_close": 8.0}, {"option": "MRK261218C00150000", "bid": 9.45, "bid_size": 16.0, "ask": 9.95, "ask_size": 239.0, "iv": 0.3205, "open_interest": 1754.0, "volume": 57.0, "delta": 0.5471, "gamma": 0.0174, "vega": 0.2886, "theta": -0.0504, "rho": 0.1687, "theo": 9.4964, "change": 1.82, "open": 7.35, "high": 10.12, "low": 7.35, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-09-21T15:44:01", "percent_change": 22.4691, "prev_day_close": 8.09999990463257}, {"option": "MRK261218P00150000", "bid": 8.65, "bid_size": 328.0, "ask": 9.15, "ask_size": 18.0, "iv": 0.3082, "open_interest": 203.0, "volume": 5.0, "delta": -0.4666, "gamma": 0.0173, "vega": 0.29, "theta": -0.0503, "rho": -0.1864, "theo": 9.0521, "change": -1.825, "open": 9.25, "high": 9.4, "low": 8.85, "tick": "no_change", "last_trade_price": 8.85, "last_trade_time": "2026-09-21T14:56:51", "percent_change": -17.096, "prev_day_close": 10.6750001907349}, {"option": "MRK261218C00155000", "bid": 7.1, "bid_size": 242.0, "ask": 7.65, "ask_size": 342.0, "iv": 0.3158, "open_interest": 3118.0, "volume": 19.0, "delta": 0.4614, "gamma": 0.0175, "vega": 0.289, "theta": -0.0507, "rho": 0.1448, "theo": 7.2728, "change": 1.53, "open": 7.2, "high": 7.9, "low": 7.15, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-09-21T15:43:34", "percent_change": 25.082, "prev_day_close": 6.09999990463257}, {"option": "MRK261218P00155000", "bid": 11.15, "bid_size": 162.0, "ask": 11.95, "ask_size": 13.0, "iv": 0.3021, "open_interest": 458.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0173, "vega": 0.2887, "theta": -0.0494, "rho": -0.22, "theo": 11.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-09-18T15:07:31", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "MRK261218C00160000", "bid": 5.4, "bid_size": 79.0, "ask": 5.8, "ask_size": 402.0, "iv": 0.3163, "open_interest": 1655.0, "volume": 20.0, "delta": 0.3797, "gamma": 0.0168, "vega": 0.2778, "theta": -0.0486, "rho": 0.1212, "theo": 5.4659, "change": 1.325, "open": 4.65, "high": 5.85, "low": 4.65, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T15:06:36", "percent_change": 29.2818, "prev_day_close": 4.52500009536743}, {"option": "MRK261218P00160000", "bid": 14.15, "bid_size": 201.0, "ask": 15.25, "ask_size": 49.0, "iv": 0.2989, "open_interest": 39.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0167, "vega": 0.2753, "theta": -0.0466, "rho": -0.2484, "theo": 15.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-08-19T13:42:07", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "MRK261218C00165000", "bid": 4.0, "bid_size": 27.0, "ask": 4.35, "ask_size": 422.0, "iv": 0.3162, "open_interest": 1042.0, "volume": 8.0, "delta": 0.3055, "gamma": 0.0155, "vega": 0.2573, "theta": -0.0448, "rho": 0.0992, "theo": 4.0398, "change": -0.075, "open": 3.95, "high": 4.45, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-09-21T15:51:24", "percent_change": -2.25564, "prev_day_close": 3.32500004768372}, {"option": "MRK261218P00165000", "bid": 17.45, "bid_size": 181.0, "ask": 19.65, "ask_size": 191.0, "iv": 0.3082, "open_interest": 24.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0155, "vega": 0.2514, "theta": -0.0424, "rho": -0.2653, "theo": 18.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.42, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MRK261218C00170000", "bid": 2.76, "bid_size": 208.0, "ask": 3.2, "ask_size": 379.0, "iv": 0.3129, "open_interest": 10861.0, "volume": 37.0, "delta": 0.2398, "gamma": 0.0137, "vega": 0.2299, "theta": -0.0397, "rho": 0.0791, "theo": 2.9237, "change": 0.67, "open": 2.61, "high": 3.07, "low": 2.61, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-21T15:31:21", "percent_change": 27.9167, "prev_day_close": 2.39999997615814}, {"option": "MRK261218P00170000", "bid": 21.75, "bid_size": 232.0, "ask": 23.55, "ask_size": 256.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0142, "vega": 0.2197, "theta": -0.0374, "rho": -0.2679, "theo": 22.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-09-09T10:58:36", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MRK261218C00175000", "bid": 1.93, "bid_size": 206.0, "ask": 2.46, "ask_size": 366.0, "iv": 0.3159, "open_interest": 418.0, "volume": 1.0, "delta": 0.1842, "gamma": 0.0118, "vega": 0.1973, "theta": -0.0339, "rho": 0.0592, "theo": 2.0808, "change": 0.485, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-09-21T13:28:44", "percent_change": 29.6636, "prev_day_close": 1.6350000500679}, {"option": "MRK261218P00175000", "bid": 25.25, "bid_size": 186.0, "ask": 27.7, "ask_size": 189.0, "iv": 0.2973, "open_interest": 3.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0127, "vega": 0.183, "theta": -0.0323, "rho": -0.2482, "theo": 26.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-26T11:20:58", "percent_change": 0.0, "prev_day_close": 29.2750005722046}, {"option": "MRK261218C00180000", "bid": 1.39, "bid_size": 115.0, "ask": 1.66, "ask_size": 245.0, "iv": 0.3139, "open_interest": 1343.0, "volume": 113.0, "delta": 0.1388, "gamma": 0.0098, "vega": 0.1638, "theta": -0.0281, "rho": 0.0449, "theo": 1.4623, "change": 0.24, "open": 1.33, "high": 1.66, "low": 1.33, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:52:11", "percent_change": 19.8347, "prev_day_close": 1.21000003814697}, {"option": "MRK261218P00180000", "bid": 29.85, "bid_size": 139.0, "ask": 31.45, "ask_size": 67.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0113, "vega": 0.1425, "theta": -0.0272, "rho": -0.2077, "theo": 31.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "MRK261218C00185000", "bid": 0.91, "bid_size": 110.0, "ask": 1.1, "ask_size": 47.0, "iv": 0.3095, "open_interest": 107.0, "volume": 20.0, "delta": 0.1033, "gamma": 0.0079, "vega": 0.1336, "theta": -0.0228, "rho": 0.0335, "theo": 1.0211, "change": 0.13, "open": 1.02, "high": 1.1, "low": 1.01, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T15:59:45", "percent_change": 13.4021, "prev_day_close": 0.97000002861023}, {"option": "MRK261218P00185000", "bid": 34.4, "bid_size": 15.0, "ask": 36.8, "ask_size": 30.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.01, "vega": 0.1004, "theta": -0.023, "rho": -0.1505, "theo": 35.753, "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": 38.3999996185303}, {"option": "MRK261218C00190000", "bid": 0.61, "bid_size": 303.0, "ask": 0.97, "ask_size": 362.0, "iv": 0.3195, "open_interest": 935.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0063, "vega": 0.1079, "theta": -0.0182, "rho": 0.0249, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T11:29:36", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "MRK261218P00190000", "bid": 38.9, "bid_size": 32.0, "ask": 41.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0094, "vega": 0.0599, "theta": -0.0186, "rho": -0.0973, "theo": 40.5536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.26, "last_trade_time": "2026-07-16T11:46:39", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "MRK261218C00195000", "bid": 0.23, "bid_size": 443.0, "ask": 0.67, "ask_size": 275.0, "iv": 0.3082, "open_interest": 115.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0049, "vega": 0.0861, "theta": -0.0145, "rho": 0.019, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-11T14:26:03", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "MRK261218P00195000", "bid": 43.3, "bid_size": 5.0, "ask": 47.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0051, "vega": 0.0126, "theta": -0.019, "rho": 0.0, "theo": 45.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "MRK261218C00200000", "bid": 0.15, "bid_size": 298.0, "ask": 0.52, "ask_size": 262.0, "iv": 0.3145, "open_interest": 16.0, "volume": 2.0, "delta": 0.0423, "gamma": 0.0038, "vega": 0.0679, "theta": -0.0116, "rho": 0.0141, "theo": 0.3648, "change": 0.03, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:14:53", "percent_change": 8.10811, "prev_day_close": 0.370000004768372}, {"option": "MRK261218P00200000", "bid": 48.8, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 50.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "MRK261218C00210000", "bid": 0.06, "bid_size": 244.0, "ask": 0.35, "ask_size": 249.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0024, "vega": 0.0432, "theta": -0.0075, "rho": 0.008, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-08T15:31:04", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "MRK261218P00210000", "bid": 59.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 60.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "MRK261218C00220000", "bid": 0.01, "bid_size": 98.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.3458, "open_interest": 3.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0015, "vega": 0.0279, "theta": -0.005, "rho": 0.0048, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-11T11:23:54", "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "MRK261218P00220000", "bid": 69.0, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0244, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6000022888184}, {"option": "MRK270115C00040000", "bid": 108.9, "bid_size": 6.0, "ask": 111.4, "ask_size": 5.0, "iv": 1.1813, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0921, "theo": 109.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-09-14T15:51:34", "percent_change": 0.0, "prev_day_close": 106.699996948242}, {"option": "MRK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8386, "open_interest": 391.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": -0.0003, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T14:28:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRK270115C00045000", "bid": 104.3, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1036, "theo": 104.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.53, "last_trade_time": "2026-03-06T10:17:14", "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "MRK270115P00045000", "bid": 0.01, "bid_size": 2.0, "ask": 0.12, "ask_size": 82.0, "iv": 0.8452, "open_interest": 822.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0006, "rho": -0.0004, "theo": 0.013, "change": -0.03, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:02:05", "percent_change": -42.8571, "prev_day_close": 0.0699999975040555}, {"option": "MRK270115C00050000", "bid": 99.4, "bid_size": 5.0, "ask": 101.35, "ask_size": 6.0, "iv": 1.0383, "open_interest": 18.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1151, "theo": 99.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.05, "last_trade_time": "2026-09-15T09:57:20", "percent_change": 0.0, "prev_day_close": 97.0250015258789}, {"option": "MRK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 33.0, "iv": 0.7745, "open_interest": 1340.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.003, "theta": -0.0008, "rho": -0.0005, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T12:04:59", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MRK270115C00055000", "bid": 94.45, "bid_size": 1.0, "ask": 96.75, "ask_size": 3.0, "iv": 1.0081, "open_interest": 12.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1266, "theo": 95.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.7, "last_trade_time": "2026-09-14T15:41:15", "percent_change": 0.0, "prev_day_close": 91.9749984741211}, {"option": "MRK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.7103, "open_interest": 123.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.001, "rho": -0.0007, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:35:24", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MRK270115C00060000", "bid": 89.1, "bid_size": 1.0, "ask": 91.5, "ask_size": 1.0, "iv": 0.8053, "open_interest": 7.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0031, "theta": 0.0, "rho": 0.1382, "theo": 90.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.57, "last_trade_time": "2026-09-15T09:57:40", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "MRK270115P00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 45.0, "iv": 0.6629, "open_interest": 749.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0013, "rho": -0.001, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:29:23", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MRK270115C00065000", "bid": 84.15, "bid_size": 1.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.7688, "open_interest": 30.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1496, "theo": 85.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.63, "last_trade_time": "2026-09-15T09:57:58", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "MRK270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 262.0, "iv": 0.6038, "open_interest": 571.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0016, "rho": -0.0013, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T10:17:18", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MRK270115C00070000", "bid": 79.2, "bid_size": 1.0, "ask": 81.8, "ask_size": 1.0, "iv": 0.7136, "open_interest": 35.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.1612, "theo": 80.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.7, "last_trade_time": "2026-09-15T14:17:32", "percent_change": 0.0, "prev_day_close": 76.9750022888184}, {"option": "MRK270115P00070000", "bid": 0.02, "bid_size": 6.0, "ask": 0.13, "ask_size": 235.0, "iv": 0.5585, "open_interest": 4116.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0094, "theta": -0.002, "rho": -0.0018, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-16T14:11:57", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "MRK270115C00075000", "bid": 74.25, "bid_size": 1.0, "ask": 76.85, "ask_size": 1.0, "iv": 0.654, "open_interest": 74.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0089, "theta": 0.0, "rho": 0.1729, "theo": 75.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.12, "last_trade_time": "2026-09-14T12:58:29", "percent_change": 0.0, "prev_day_close": 72.0750007629394}, {"option": "MRK270115P00075000", "bid": 0.05, "bid_size": 5.0, "ask": 0.18, "ask_size": 276.0, "iv": 0.5395, "open_interest": 4201.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0124, "theta": -0.0025, "rho": -0.0025, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T10:23:30", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "MRK270115C00080000", "bid": 69.35, "bid_size": 341.0, "ask": 71.85, "ask_size": 293.0, "iv": 0.5984, "open_interest": 1098.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0116, "theta": 0.0, "rho": 0.184, "theo": 70.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.11, "last_trade_time": "2026-09-15T11:24:24", "percent_change": 0.0, "prev_day_close": 67.3249969482422}, {"option": "MRK270115P00080000", "bid": 0.02, "bid_size": 79.0, "ask": 0.13, "ask_size": 179.0, "iv": 0.4679, "open_interest": 3887.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0166, "theta": -0.0032, "rho": -0.0034, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-09T11:03:02", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MRK270115C00085000", "bid": 64.75, "bid_size": 239.0, "ask": 66.8, "ask_size": 289.0, "iv": 0.5765, "open_interest": 2045.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0006, "vega": 0.0163, "theta": 0.0, "rho": 0.1957, "theo": 65.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.95, "last_trade_time": "2026-09-14T15:09:24", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "MRK270115P00085000", "bid": 0.02, "bid_size": 152.0, "ask": 0.17, "ask_size": 155.0, "iv": 0.4394, "open_interest": 4396.0, "volume": 2.0, "delta": -0.0096, "gamma": 0.0007, "vega": 0.0221, "theta": -0.0041, "rho": -0.0047, "theo": 0.1291, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:00:16", "percent_change": 4.34783, "prev_day_close": 0.11500000115484}, {"option": "MRK270115C00090000", "bid": 59.5, "bid_size": 535.0, "ask": 61.25, "ask_size": 292.0, "iv": 0.0, "open_interest": 805.0, "volume": 52.0, "delta": 0.989, "gamma": 0.0008, "vega": 0.0238, "theta": 0.0, "rho": 0.2075, "theo": 60.5123, "change": 2.765, "open": 58.35, "high": 60.09, "low": 58.35, "tick": "up", "last_trade_price": 60.09, "last_trade_time": "2026-09-21T11:43:28", "percent_change": 4.82337, "prev_day_close": 57.3250007629394}, {"option": "MRK270115P00090000", "bid": 0.07, "bid_size": 152.0, "ask": 0.3, "ask_size": 664.0, "iv": 0.4376, "open_interest": 4427.0, "volume": 3.0, "delta": -0.0135, "gamma": 0.0009, "vega": 0.0296, "theta": -0.0052, "rho": -0.0066, "theo": 0.1802, "change": 0.005, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-21T15:00:13", "percent_change": 2.7027, "prev_day_close": 0.185000000521541}, {"option": "MRK270115C00095000", "bid": 54.6, "bid_size": 335.0, "ask": 57.2, "ask_size": 289.0, "iv": 0.4812, "open_interest": 1659.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0012, "vega": 0.0339, "theta": 0.0, "rho": 0.2195, "theo": 55.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.66, "last_trade_time": "2026-09-18T15:34:24", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "MRK270115P00095000", "bid": 0.15, "bid_size": 80.0, "ask": 0.28, "ask_size": 152.0, "iv": 0.4057, "open_interest": 2055.0, "volume": 4.0, "delta": -0.0191, "gamma": 0.0013, "vega": 0.04, "theta": -0.0068, "rho": -0.0094, "theo": 0.2551, "change": -0.005, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:00:12", "percent_change": -1.88679, "prev_day_close": 0.264999993145466}, {"option": "MRK270115C00100000", "bid": 50.6, "bid_size": 15.0, "ask": 52.4, "ask_size": 497.0, "iv": 0.5087, "open_interest": 7770.0, "volume": 1.0, "delta": 0.9768, "gamma": 0.0017, "vega": 0.0461, "theta": -0.0013, "rho": 0.2285, "theo": 50.7704, "change": 2.2, "open": 50.2, "high": 50.2, "low": 50.2, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-09-21T12:22:34", "percent_change": 4.58333, "prev_day_close": 48.0}, {"option": "MRK270115P00100000", "bid": 0.28, "bid_size": 25.0, "ask": 0.5, "ask_size": 498.0, "iv": 0.4042, "open_interest": 3265.0, "volume": 6.0, "delta": -0.0272, "gamma": 0.0019, "vega": 0.0539, "theta": -0.0088, "rho": -0.0134, "theo": 0.3653, "change": 0.01, "open": 0.34, "high": 0.4, "low": 0.34, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:00:19", "percent_change": 2.5641, "prev_day_close": 0.389999993145466}, {"option": "MRK270115C00105000", "bid": 44.95, "bid_size": 475.0, "ask": 47.4, "ask_size": 419.0, "iv": 0.4151, "open_interest": 1806.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0024, "vega": 0.0623, "theta": -0.0045, "rho": 0.239, "theo": 45.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.29, "last_trade_time": "2026-09-18T14:47:39", "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "MRK270115P00105000", "bid": 0.44, "bid_size": 41.0, "ask": 0.59, "ask_size": 270.0, "iv": 0.3825, "open_interest": 4137.0, "volume": 4.0, "delta": -0.0386, "gamma": 0.0026, "vega": 0.0719, "theta": -0.0114, "rho": -0.019, "theo": 0.5271, "change": -0.04, "open": 0.51, "high": 0.57, "low": 0.51, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:00:13", "percent_change": -6.77966, "prev_day_close": 0.590000003576279}, {"option": "MRK270115C00110000", "bid": 40.2, "bid_size": 550.0, "ask": 42.95, "ask_size": 519.0, "iv": 0.408, "open_interest": 2032.0, "volume": 1.0, "delta": 0.9508, "gamma": 0.0034, "vega": 0.084, "theta": -0.0084, "rho": 0.2485, "theo": 41.2274, "change": 2.15, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-09-21T11:25:00", "percent_change": 5.62091, "prev_day_close": 38.25}, {"option": "MRK270115P00110000", "bid": 0.64, "bid_size": 38.0, "ask": 0.95, "ask_size": 199.0, "iv": 0.3741, "open_interest": 4307.0, "volume": 24.0, "delta": -0.0547, "gamma": 0.0036, "vega": 0.0945, "theta": -0.0146, "rho": -0.0267, "theo": 0.7628, "change": -0.125, "open": 0.78, "high": 0.82, "low": 0.69, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T14:56:21", "percent_change": -13.8122, "prev_day_close": 0.90499997138977}, {"option": "MRK270115C00115000", "bid": 35.6, "bid_size": 507.0, "ask": 38.2, "ask_size": 529.0, "iv": 0.3847, "open_interest": 2593.0, "volume": 4.0, "delta": 0.9296, "gamma": 0.0046, "vega": 0.112, "theta": -0.013, "rho": 0.2564, "theo": 36.5906, "change": 2.675, "open": 35.35, "high": 36.2, "low": 35.35, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-09-21T10:41:06", "percent_change": 7.97912, "prev_day_close": 33.5249996185303}, {"option": "MRK270115P00115000", "bid": 0.8, "bid_size": 339.0, "ask": 1.1, "ask_size": 58.0, "iv": 0.3454, "open_interest": 3430.0, "volume": 12.0, "delta": -0.0766, "gamma": 0.0048, "vega": 0.1223, "theta": -0.0184, "rho": -0.0374, "theo": 1.102, "change": -0.2, "open": 1.05, "high": 1.07, "low": 1.03, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-09-21T14:57:41", "percent_change": -15.748, "prev_day_close": 1.26999998092651}, {"option": "MRK270115C00120000", "bid": 31.4, "bid_size": 438.0, "ask": 33.4, "ask_size": 469.0, "iv": 0.3685, "open_interest": 5597.0, "volume": 13.0, "delta": 0.901, "gamma": 0.0061, "vega": 0.146, "theta": -0.0181, "rho": 0.262, "theo": 32.092, "change": 2.185, "open": 30.1, "high": 31.7, "low": 30.1, "tick": "down", "last_trade_price": 31.41, "last_trade_time": "2026-09-21T11:14:15", "percent_change": 7.47648, "prev_day_close": 29.2249994277954}, {"option": "MRK270115P00120000", "bid": 1.43, "bid_size": 16.0, "ask": 1.75, "ask_size": 208.0, "iv": 0.3485, "open_interest": 2195.0, "volume": 10.0, "delta": -0.1058, "gamma": 0.0063, "vega": 0.1549, "theta": -0.0227, "rho": -0.0514, "theo": 1.5824, "change": -0.21, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T14:55:39", "percent_change": -11.8644, "prev_day_close": 1.76999998092651}, {"option": "MRK270115C00125000", "bid": 26.8, "bid_size": 492.0, "ask": 29.2, "ask_size": 433.0, "iv": 0.3507, "open_interest": 2935.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0079, "vega": 0.185, "theta": -0.0237, "rho": 0.2673, "theo": 27.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-18T10:27:46", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "MRK270115P00125000", "bid": 2.0, "bid_size": 156.0, "ask": 2.39, "ask_size": 314.0, "iv": 0.3358, "open_interest": 2669.0, "volume": 8.0, "delta": -0.1437, "gamma": 0.008, "vega": 0.1914, "theta": -0.0275, "rho": -0.0695, "theo": 2.2502, "change": -0.44, "open": 2.19, "high": 2.25, "low": 2.19, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T14:54:40", "percent_change": -16.6038, "prev_day_close": 2.64999997615814}, {"option": "MRK270115C00130000", "bid": 23.3, "bid_size": 303.0, "ask": 25.1, "ask_size": 439.0, "iv": 0.3528, "open_interest": 2682.0, "volume": 3.0, "delta": 0.8166, "gamma": 0.0097, "vega": 0.2238, "theta": -0.0292, "rho": 0.27, "theo": 23.7069, "change": 2.765, "open": 24.24, "high": 24.24, "low": 24.24, "tick": "no_change", "last_trade_price": 24.24, "last_trade_time": "2026-09-21T15:40:05", "percent_change": 12.8754, "prev_day_close": 21.4750003814697}, {"option": "MRK270115P00130000", "bid": 2.85, "bid_size": 374.0, "ask": 3.25, "ask_size": 48.0, "iv": 0.3262, "open_interest": 5328.0, "volume": 15.0, "delta": -0.191, "gamma": 0.0098, "vega": 0.2294, "theta": -0.0323, "rho": -0.092, "theo": 3.1583, "change": -0.625, "open": 3.0, "high": 3.15, "low": 3.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T14:55:54", "percent_change": -16.7785, "prev_day_close": 3.72499990463257}, {"option": "MRK270115C00135000", "bid": 19.5, "bid_size": 326.0, "ask": 20.7, "ask_size": 311.0, "iv": 0.331, "open_interest": 3743.0, "volume": 67.0, "delta": 0.76, "gamma": 0.0116, "vega": 0.2609, "theta": -0.0344, "rho": 0.2631, "theo": 19.9308, "change": 1.725, "open": 19.5, "high": 19.6, "low": 19.5, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-09-21T10:52:51", "percent_change": 9.65035, "prev_day_close": 17.875}, {"option": "MRK270115P00135000", "bid": 4.1, "bid_size": 267.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.3202, "open_interest": 380.0, "volume": 20.0, "delta": -0.2478, "gamma": 0.0117, "vega": 0.2659, "theta": -0.0368, "rho": -0.1187, "theo": 4.3619, "change": -0.785, "open": 4.6, "high": 4.6, "low": 4.25, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-09-21T14:54:19", "percent_change": -15.468, "prev_day_close": 5.07500004768372}, {"option": "MRK270115C00140000", "bid": 16.15, "bid_size": 321.0, "ask": 17.3, "ask_size": 334.0, "iv": 0.327, "open_interest": 2118.0, "volume": 1.0, "delta": 0.695, "gamma": 0.0132, "vega": 0.2933, "theta": -0.0388, "rho": 0.2508, "theo": 16.5006, "change": 1.875, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-21T14:06:34", "percent_change": 12.9088, "prev_day_close": 14.5250000953674}, {"option": "MRK270115P00140000", "bid": 5.6, "bid_size": 226.0, "ask": 6.8, "ask_size": 785.0, "iv": 0.329, "open_interest": 3087.0, "volume": 9.0, "delta": -0.3132, "gamma": 0.0133, "vega": 0.2972, "theta": -0.0406, "rho": -0.1494, "theo": 5.912, "change": -1.025, "open": 5.8, "high": 5.83, "low": 5.78, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T15:49:59", "percent_change": -15.0183, "prev_day_close": 6.82500004768372}, {"option": "MRK270115C00145000", "bid": 13.15, "bid_size": 249.0, "ask": 14.3, "ask_size": 376.0, "iv": 0.3286, "open_interest": 2796.0, "volume": 16.0, "delta": 0.6236, "gamma": 0.0144, "vega": 0.3175, "theta": -0.042, "rho": 0.2335, "theo": 13.4542, "change": 2.375, "open": 12.5, "high": 14.1, "low": 12.5, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-21T15:38:58", "percent_change": 20.2559, "prev_day_close": 11.7249999046326}, {"option": "MRK270115P00145000", "bid": 7.5, "bid_size": 395.0, "ask": 7.95, "ask_size": 44.0, "iv": 0.31, "open_interest": 533.0, "volume": 10.0, "delta": -0.3849, "gamma": 0.0146, "vega": 0.3201, "theta": -0.0432, "rho": -0.1827, "theo": 7.8469, "change": -1.25, "open": 7.69, "high": 7.75, "low": 7.64, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-09-21T14:55:25", "percent_change": -13.8889, "prev_day_close": 9.0}, {"option": "MRK270115C00150000", "bid": 10.15, "bid_size": 535.0, "ask": 11.35, "ask_size": 359.0, "iv": 0.3106, "open_interest": 2970.0, "volume": 35.0, "delta": 0.5488, "gamma": 0.0152, "vega": 0.3312, "theta": -0.0437, "rho": 0.2123, "theo": 10.8106, "change": 1.755, "open": 10.2, "high": 11.4, "low": 10.2, "tick": "down", "last_trade_price": 11.03, "last_trade_time": "2026-09-21T15:47:17", "percent_change": 18.9218, "prev_day_close": 9.27500009536743}, {"option": "MRK270115P00150000", "bid": 9.8, "bid_size": 380.0, "ask": 10.3, "ask_size": 43.0, "iv": 0.3083, "open_interest": 223.0, "volume": 6.0, "delta": -0.4601, "gamma": 0.0153, "vega": 0.3317, "theta": -0.0442, "rho": -0.2162, "theo": 10.186, "change": -1.595, "open": 10.35, "high": 10.35, "low": 9.98, "tick": "down", "last_trade_price": 9.98, "last_trade_time": "2026-09-21T15:47:17", "percent_change": -13.7797, "prev_day_close": 11.5750002861023}, {"option": "MRK270115C00155000", "bid": 8.45, "bid_size": 52.0, "ask": 8.95, "ask_size": 370.0, "iv": 0.3144, "open_interest": 1271.0, "volume": 9.0, "delta": 0.4738, "gamma": 0.0153, "vega": 0.3333, "theta": -0.0438, "rho": 0.1912, "theo": 8.5668, "change": 1.845, "open": 9.02, "high": 9.12, "low": 8.98, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-09-21T14:57:17", "percent_change": 25.3608, "prev_day_close": 7.27499985694885}, {"option": "MRK270115P00155000", "bid": 12.25, "bid_size": 164.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.3013, "open_interest": 153.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0155, "vega": 0.3316, "theta": -0.0437, "rho": -0.2496, "theo": 12.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-09-17T15:57:43", "percent_change": 0.0, "prev_day_close": 14.7750000953674}, {"option": "MRK270115C00160000", "bid": 6.65, "bid_size": 14.0, "ask": 7.05, "ask_size": 238.0, "iv": 0.3136, "open_interest": 790.0, "volume": 27.0, "delta": 0.4017, "gamma": 0.0149, "vega": 0.3242, "theta": -0.0425, "rho": 0.1671, "theo": 6.7012, "change": 1.53, "open": 6.5, "high": 7.25, "low": 6.5, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-09-21T14:55:50", "percent_change": 27.3214, "prev_day_close": 5.59999990463257}, {"option": "MRK270115P00160000", "bid": 15.55, "bid_size": 229.0, "ask": 16.2, "ask_size": 31.0, "iv": 0.3021, "open_interest": 117.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0151, "vega": 0.3203, "theta": -0.0418, "rho": -0.2798, "theo": 16.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-09-18T09:56:31", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MRK270115C00165000", "bid": 4.8, "bid_size": 404.0, "ask": 5.5, "ask_size": 212.0, "iv": 0.3072, "open_interest": 1770.0, "volume": 13.0, "delta": 0.3348, "gamma": 0.0141, "vega": 0.3058, "theta": -0.04, "rho": 0.1418, "theo": 5.1771, "change": 1.025, "open": 3.55, "high": 5.3, "low": 3.55, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:32:01", "percent_change": 23.9766, "prev_day_close": 4.27500009536743}, {"option": "MRK270115P00165000", "bid": 18.7, "bid_size": 280.0, "ask": 20.5, "ask_size": 300.0, "iv": 0.3111, "open_interest": 27.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0143, "vega": 0.2992, "theta": -0.0388, "rho": -0.3032, "theo": 19.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.25, "last_trade_time": "2026-09-08T15:56:24", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "MRK270115C00170000", "bid": 3.8, "bid_size": 183.0, "ask": 4.25, "ask_size": 383.0, "iv": 0.3101, "open_interest": 2097.0, "volume": 75.0, "delta": 0.2744, "gamma": 0.0129, "vega": 0.2805, "theta": -0.0365, "rho": 0.118, "theo": 3.9525, "change": 1.025, "open": 3.88, "high": 4.28, "low": 3.8, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-09-21T14:55:25", "percent_change": 31.7829, "prev_day_close": 3.22500002384186}, {"option": "MRK270115P00170000", "bid": 22.35, "bid_size": 262.0, "ask": 24.35, "ask_size": 263.0, "iv": 0.3101, "open_interest": 1.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0133, "vega": 0.2705, "theta": -0.0352, "rho": -0.3139, "theo": 23.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-08-19T11:04:08", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRK270115C00175000", "bid": 2.8, "bid_size": 348.0, "ask": 3.3, "ask_size": 362.0, "iv": 0.3098, "open_interest": 5049.0, "volume": 6.0, "delta": 0.2215, "gamma": 0.0115, "vega": 0.2508, "theta": -0.0325, "rho": 0.0964, "theo": 2.9846, "change": 0.845, "open": 3.0, "high": 3.29, "low": 3.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-09-21T14:57:11", "percent_change": 34.5603, "prev_day_close": 2.4449999332428}, {"option": "MRK270115P00175000", "bid": 26.25, "bid_size": 241.0, "ask": 28.35, "ask_size": 282.0, "iv": 0.3064, "open_interest": 130.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0123, "vega": 0.2366, "theta": -0.0314, "rho": -0.3096, "theo": 27.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-08-27T10:03:52", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "MRK270115C00180000", "bid": 1.9, "bid_size": 426.0, "ask": 2.39, "ask_size": 36.0, "iv": 0.303, "open_interest": 2141.0, "volume": 23.0, "delta": 0.1764, "gamma": 0.01, "vega": 0.2192, "theta": -0.0283, "rho": 0.0774, "theo": 2.2327, "change": 0.58, "open": 2.0, "high": 2.35, "low": 2.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T15:06:26", "percent_change": 32.7684, "prev_day_close": 1.77000004053116}, {"option": "MRK270115P00180000", "bid": 30.5, "bid_size": 47.0, "ask": 32.65, "ask_size": 76.0, "iv": 0.3063, "open_interest": 5.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0113, "vega": 0.1987, "theta": -0.028, "rho": -0.285, "theo": 31.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-08-27T09:30:17", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "MRK270115C00185000", "bid": 1.55, "bid_size": 82.0, "ask": 1.94, "ask_size": 337.0, "iv": 0.3121, "open_interest": 163.0, "volume": 2.0, "delta": 0.1389, "gamma": 0.0085, "vega": 0.1879, "theta": -0.0241, "rho": 0.0614, "theo": 1.6597, "change": 0.135, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T12:37:01", "percent_change": 9.89011, "prev_day_close": 1.36500000953674}, {"option": "MRK270115P00185000", "bid": 34.95, "bid_size": 215.0, "ask": 36.55, "ask_size": 189.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0104, "vega": 0.157, "theta": -0.0246, "rho": -0.2472, "theo": 36.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "MRK270115C00190000", "bid": 1.12, "bid_size": 142.0, "ask": 1.53, "ask_size": 348.0, "iv": 0.3144, "open_interest": 246.0, "volume": 1.0, "delta": 0.1086, "gamma": 0.0072, "vega": 0.1586, "theta": -0.0203, "rho": 0.0482, "theo": 1.2317, "change": 0.03, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T10:53:26", "percent_change": 2.80374, "prev_day_close": 1.06999996304512}, {"option": "MRK270115P00190000", "bid": 39.5, "bid_size": 30.0, "ask": 41.8, "ask_size": 24.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0097, "vega": 0.1105, "theta": -0.0222, "rho": -0.1829, "theo": 40.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4250011444092}, {"option": "MRK270115C00195000", "bid": 0.87, "bid_size": 31.0, "ask": 1.24, "ask_size": 375.0, "iv": 0.3205, "open_interest": 333.0, "volume": 4.0, "delta": 0.0846, "gamma": 0.0059, "vega": 0.1326, "theta": -0.017, "rho": 0.0377, "theo": 0.9176, "change": 0.26, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T14:18:49", "percent_change": 36.1111, "prev_day_close": 0.719999998807907}, {"option": "MRK270115P00195000", "bid": 44.2, "bid_size": 17.0, "ask": 46.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0093, "vega": 0.0659, "theta": -0.0213, "rho": -0.0986, "theo": 45.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.91, "last_trade_time": "2026-08-19T10:42:41", "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "MRK270115C00200000", "bid": 0.63, "bid_size": 62.0, "ask": 0.85, "ask_size": 152.0, "iv": 0.3173, "open_interest": 140.0, "volume": 30.0, "delta": 0.0661, "gamma": 0.0049, "vega": 0.1104, "theta": -0.0141, "rho": 0.0296, "theo": 0.6898, "change": -0.03, "open": 0.61, "high": 0.61, "low": 0.59, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T09:39:40", "percent_change": -4.6875, "prev_day_close": 0.640000000596046}, {"option": "MRK270115P00200000", "bid": 49.0, "bid_size": 5.0, "ask": 51.55, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0052, "vega": 0.0184, "theta": -0.019, "rho": 0.0, "theo": 50.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "MRK270115C00210000", "bid": 0.37, "bid_size": 34.0, "ask": 0.48, "ask_size": 71.0, "iv": 0.3226, "open_interest": 27.0, "volume": 2.0, "delta": 0.0412, "gamma": 0.0033, "vega": 0.0762, "theta": -0.0099, "rho": 0.0184, "theo": 0.4051, "change": -0.05, "open": 0.31, "high": 0.36, "low": 0.31, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-21T09:39:04", "percent_change": -12.1951, "prev_day_close": 0.410000003874302}, {"option": "MRK270115P00210000", "bid": 59.0, "bid_size": 5.0, "ask": 61.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 60.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "MRK270115C00220000", "bid": 0.18, "bid_size": 62.0, "ask": 0.38, "ask_size": 344.0, "iv": 0.3346, "open_interest": 102.0, "volume": 2.0, "delta": 0.0265, "gamma": 0.0022, "vega": 0.0532, "theta": -0.007, "rho": 0.0118, "theo": 0.2505, "change": -0.045, "open": 0.18, "high": 0.22, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T09:39:04", "percent_change": -16.9811, "prev_day_close": 0.265000004321337}, {"option": "MRK270115P00220000", "bid": 68.9, "bid_size": 5.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 70.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "MRK270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 51.0, "iv": 0.3202, "open_interest": 11.0, "volume": 3.0, "delta": 0.0175, "gamma": 0.0015, "vega": 0.0378, "theta": -0.0051, "rho": 0.0078, "theo": 0.1612, "change": -0.015, "open": 0.07, "high": 0.17, "low": 0.07, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:29:54", "percent_change": -8.10811, "prev_day_close": 0.18499999679625}, {"option": "MRK270115P00230000", "bid": 79.0, "bid_size": 5.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 80.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5750007629394}, {"option": "MRK270319C00060000", "bid": 89.1, "bid_size": 1.0, "ask": 91.65, "ask_size": 1.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1401, "theo": 90.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.15, "last_trade_time": "2026-09-14T15:41:23", "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "MRK270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.5835, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0013, "rho": -0.0024, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-16T14:17:43", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MRK270319C00065000", "bid": 84.2, "bid_size": 4.0, "ask": 86.6, "ask_size": 7.0, "iv": 0.5963, "open_interest": 6.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0089, "theta": 0.0, "rho": 0.1588, "theo": 85.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.95, "last_trade_time": "2026-09-14T15:41:23", "percent_change": 0.0, "prev_day_close": 82.1750030517578}, {"option": "MRK270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 149.0, "iv": 0.5153, "open_interest": 6.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0138, "theta": -0.0018, "rho": -0.0035, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T10:21:22", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MRK270319C00070000", "bid": 79.3, "bid_size": 1.0, "ask": 81.95, "ask_size": 1.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0143, "theta": 0.0, "rho": 0.1802, "theo": 80.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1749992370606}, {"option": "MRK270319P00070000", "bid": 0.03, "bid_size": 60.0, "ask": 0.26, "ask_size": 142.0, "iv": 0.4904, "open_interest": 19.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.0192, "theta": -0.0023, "rho": -0.005, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T10:22:10", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "MRK270319C00075000", "bid": 74.4, "bid_size": 5.0, "ask": 76.9, "ask_size": 6.0, "iv": 0.533, "open_interest": 15.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0194, "theta": 0.0, "rho": 0.2034, "theo": 75.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-07-29T15:38:14", "percent_change": 0.0, "prev_day_close": 72.4749984741211}, {"option": "MRK270319P00075000", "bid": 0.07, "bid_size": 180.0, "ask": 0.31, "ask_size": 236.0, "iv": 0.467, "open_interest": 37.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0005, "vega": 0.0263, "theta": -0.0031, "rho": -0.0072, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T10:22:40", "percent_change": 0.0, "prev_day_close": 0.185000000521541}, {"option": "MRK270319C00080000", "bid": 69.95, "bid_size": 5.0, "ask": 72.2, "ask_size": 5.0, "iv": 0.549, "open_interest": 4.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0308, "theta": 0.0, "rho": 0.2605, "theo": 70.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.74, "last_trade_time": "2026-08-24T09:30:05", "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "MRK270319P00080000", "bid": 0.01, "bid_size": 394.0, "ask": 0.35, "ask_size": 590.0, "iv": 0.4245, "open_interest": 74.0, "volume": 29.0, "delta": -0.0131, "gamma": 0.0007, "vega": 0.0357, "theta": -0.0041, "rho": -0.0103, "theo": 0.2213, "change": 0.015, "open": 0.24, "high": 0.27, "low": 0.24, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T09:49:14", "percent_change": 5.88235, "prev_day_close": 0.255000002682209}, {"option": "MRK270319C00085000", "bid": 64.75, "bid_size": 7.0, "ask": 67.15, "ask_size": 5.0, "iv": 0.4707, "open_interest": 8.0, "volume": 0.0, "delta": 0.983, "gamma": 0.001, "vega": 0.0448, "theta": 0.0, "rho": 0.3722, "theo": 65.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.26, "last_trade_time": "2026-09-10T09:55:40", "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "MRK270319P00085000", "bid": 0.2, "bid_size": 130.0, "ask": 0.53, "ask_size": 552.0, "iv": 0.4328, "open_interest": 278.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.001, "vega": 0.0482, "theta": -0.0054, "rho": -0.0147, "theo": 0.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-10T13:41:15", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MRK270319C00090000", "bid": 60.0, "bid_size": 27.0, "ask": 62.6, "ask_size": 58.0, "iv": 0.4629, "open_interest": 16.0, "volume": 1.0, "delta": 0.976, "gamma": 0.0013, "vega": 0.0607, "theta": 0.0, "rho": 0.4045, "theo": 60.9325, "change": 2.13, "open": 60.28, "high": 60.28, "low": 60.28, "tick": "up", "last_trade_price": 60.28, "last_trade_time": "2026-09-21T12:33:09", "percent_change": 3.66294, "prev_day_close": 58.1500015258789}, {"option": "MRK270319P00090000", "bid": 0.35, "bid_size": 19.0, "ask": 0.66, "ask_size": 490.0, "iv": 0.4181, "open_interest": 142.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0014, "vega": 0.0641, "theta": -0.007, "rho": -0.0207, "theo": 0.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-17T15:45:07", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "MRK270319C00095000", "bid": 55.25, "bid_size": 27.0, "ask": 57.95, "ask_size": 63.0, "iv": 0.4421, "open_interest": 27.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.0746, "theta": -0.0011, "rho": 0.42, "theo": 56.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-09-14T15:40:52", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "MRK270319P00095000", "bid": 0.37, "bid_size": 261.0, "ask": 1.07, "ask_size": 755.0, "iv": 0.4076, "open_interest": 811.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0019, "vega": 0.0837, "theta": -0.0088, "rho": -0.0287, "theo": 0.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-16T15:34:43", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "MRK270319C00100000", "bid": 50.6, "bid_size": 387.0, "ask": 53.15, "ask_size": 394.0, "iv": 0.4164, "open_interest": 265.0, "volume": 1.0, "delta": 0.9541, "gamma": 0.0024, "vega": 0.0981, "theta": -0.004, "rho": 0.4329, "theo": 51.5631, "change": -0.125, "open": 48.75, "high": 48.75, "low": 48.75, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-09-21T09:31:45", "percent_change": -0.255754, "prev_day_close": 48.875}, {"option": "MRK270319P00100000", "bid": 0.75, "bid_size": 68.0, "ask": 0.95, "ask_size": 241.0, "iv": 0.3826, "open_interest": 1054.0, "volume": 6.0, "delta": -0.0492, "gamma": 0.0025, "vega": 0.1071, "theta": -0.0111, "rho": -0.0393, "theo": 0.8938, "change": 0.095, "open": 0.85, "high": 0.98, "low": 0.85, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:51:34", "percent_change": 10.7345, "prev_day_close": 0.885000020265579}, {"option": "MRK270319C00105000", "bid": 46.65, "bid_size": 452.0, "ask": 48.5, "ask_size": 431.0, "iv": 0.4194, "open_interest": 7489.0, "volume": 4.0, "delta": 0.938, "gamma": 0.0031, "vega": 0.1272, "theta": -0.0071, "rho": 0.4426, "theo": 46.992, "change": 3.65, "open": 47.5, "high": 47.65, "low": 47.5, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-09-21T15:41:05", "percent_change": 8.29545, "prev_day_close": 44.0}, {"option": "MRK270319P00105000", "bid": 0.97, "bid_size": 262.0, "ask": 1.44, "ask_size": 331.0, "iv": 0.3746, "open_interest": 1406.0, "volume": 3.0, "delta": -0.0661, "gamma": 0.0033, "vega": 0.1347, "theta": -0.0137, "rho": -0.053, "theo": 1.2349, "change": -0.22, "open": 1.19, "high": 1.22, "low": 1.19, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:03:36", "percent_change": -15.2778, "prev_day_close": 1.43999999761581}, {"option": "MRK270319C00110000", "bid": 41.5, "bid_size": 466.0, "ask": 43.7, "ask_size": 626.0, "iv": 0.3724, "open_interest": 1329.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.004, "vega": 0.1603, "theta": -0.0106, "rho": 0.4488, "theo": 42.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-09-17T14:20:15", "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "MRK270319P00110000", "bid": 1.45, "bid_size": 168.0, "ask": 1.7, "ask_size": 62.0, "iv": 0.3608, "open_interest": 2741.0, "volume": 29.0, "delta": -0.0875, "gamma": 0.0042, "vega": 0.1666, "theta": -0.0166, "rho": -0.0704, "theo": 1.6872, "change": -0.11, "open": 1.66, "high": 1.69, "low": 1.6, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T15:03:28", "percent_change": -6.17977, "prev_day_close": 1.77999997138977}, {"option": "MRK270319C00115000", "bid": 37.85, "bid_size": 266.0, "ask": 39.55, "ask_size": 418.0, "iv": 0.3848, "open_interest": 376.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.005, "vega": 0.1964, "theta": -0.0143, "rho": 0.4508, "theo": 38.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-09-14T13:00:20", "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "MRK270319P00115000", "bid": 2.11, "bid_size": 25.0, "ask": 2.45, "ask_size": 224.0, "iv": 0.3595, "open_interest": 880.0, "volume": 4.0, "delta": -0.1139, "gamma": 0.0052, "vega": 0.2018, "theta": -0.0196, "rho": -0.0921, "theo": 2.2755, "change": -0.295, "open": 2.17, "high": 2.24, "low": 2.17, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:04:07", "percent_change": -11.6832, "prev_day_close": 2.52500009536743}, {"option": "MRK270319C00120000", "bid": 33.6, "bid_size": 334.0, "ask": 35.4, "ask_size": 593.0, "iv": 0.3722, "open_interest": 1864.0, "volume": 8.0, "delta": 0.8612, "gamma": 0.0061, "vega": 0.2309, "theta": -0.0181, "rho": 0.4548, "theo": 34.0133, "change": 3.55, "open": 33.53, "high": 34.85, "low": 33.53, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-09-21T15:55:22", "percent_change": 11.3419, "prev_day_close": 31.3000001907349}, {"option": "MRK270319P00120000", "bid": 2.76, "bid_size": 20.0, "ask": 3.75, "ask_size": 501.0, "iv": 0.3611, "open_interest": 1600.0, "volume": 1.0, "delta": -0.1457, "gamma": 0.0063, "vega": 0.2389, "theta": -0.0228, "rho": -0.1178, "theo": 3.0285, "change": -0.3, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:48:57", "percent_change": -8.82353, "prev_day_close": 3.40000009536743}, {"option": "MRK270319C00125000", "bid": 29.8, "bid_size": 199.0, "ask": 31.1, "ask_size": 319.0, "iv": 0.3602, "open_interest": 324.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0072, "vega": 0.2631, "theta": -0.0219, "rho": 0.4464, "theo": 30.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-09-16T12:31:56", "percent_change": 0.0, "prev_day_close": 27.8249998092651}, {"option": "MRK270319P00125000", "bid": 3.85, "bid_size": 17.0, "ask": 4.0, "ask_size": 73.0, "iv": 0.3427, "open_interest": 930.0, "volume": 92.0, "delta": -0.1833, "gamma": 0.0074, "vega": 0.2766, "theta": -0.026, "rho": -0.148, "theo": 3.9774, "change": -0.475, "open": 4.4, "high": 4.4, "low": 3.82, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:58:49", "percent_change": -10.6145, "prev_day_close": 4.47500014305115}, {"option": "MRK270319C00130000", "bid": 25.95, "bid_size": 269.0, "ask": 27.85, "ask_size": 571.0, "iv": 0.3587, "open_interest": 582.0, "volume": 2.0, "delta": 0.7819, "gamma": 0.0084, "vega": 0.3031, "theta": -0.0256, "rho": 0.4328, "theo": 26.2791, "change": 2.975, "open": 25.8, "high": 26.8, "low": 25.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-09-21T14:18:41", "percent_change": 12.4869, "prev_day_close": 23.8249998092651}, {"option": "MRK270319P00130000", "bid": 4.85, "bid_size": 197.0, "ask": 5.2, "ask_size": 67.0, "iv": 0.3341, "open_interest": 1414.0, "volume": 14.0, "delta": -0.2267, "gamma": 0.0086, "vega": 0.3124, "theta": -0.0289, "rho": -0.1815, "theo": 5.1544, "change": -0.7, "open": 5.4, "high": 5.4, "low": 4.96, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:53:16", "percent_change": -12.2807, "prev_day_close": 5.70000004768372}, {"option": "MRK270319C00135000", "bid": 22.6, "bid_size": 50.0, "ask": 23.65, "ask_size": 283.0, "iv": 0.343, "open_interest": 554.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0095, "vega": 0.3394, "theta": -0.0288, "rho": 0.4141, "theo": 22.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-10T11:58:21", "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "MRK270319P00135000", "bid": 6.25, "bid_size": 146.0, "ask": 6.7, "ask_size": 188.0, "iv": 0.3294, "open_interest": 506.0, "volume": 66.0, "delta": -0.2755, "gamma": 0.0097, "vega": 0.346, "theta": -0.0316, "rho": -0.2186, "theo": 6.5896, "change": -0.85, "open": 6.55, "high": 6.76, "low": 6.38, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:55:03", "percent_change": -11.4094, "prev_day_close": 7.45000004768372}, {"option": "MRK270319C00140000", "bid": 19.1, "bid_size": 325.0, "ask": 20.55, "ask_size": 289.0, "iv": 0.3354, "open_interest": 381.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.0105, "vega": 0.3699, "theta": -0.0316, "rho": 0.391, "theo": 19.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-09-17T14:47:27", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "MRK270319P00140000", "bid": 7.75, "bid_size": 555.0, "ask": 8.35, "ask_size": 48.0, "iv": 0.321, "open_interest": 641.0, "volume": 24.0, "delta": -0.329, "gamma": 0.0107, "vega": 0.3744, "theta": -0.0337, "rho": -0.2576, "theo": 8.3096, "change": -1.025, "open": 8.4, "high": 8.4, "low": 8.1, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-09-21T15:05:36", "percent_change": -11.0512, "prev_day_close": 9.27500009536743}, {"option": "MRK270319C00145000", "bid": 15.85, "bid_size": 642.0, "ask": 17.6, "ask_size": 334.0, "iv": 0.326, "open_interest": 872.0, "volume": 1.0, "delta": 0.6257, "gamma": 0.0113, "vega": 0.3927, "theta": -0.0336, "rho": 0.3644, "theo": 16.6401, "change": 1.265, "open": 16.19, "high": 16.19, "low": 16.19, "tick": "up", "last_trade_price": 16.19, "last_trade_time": "2026-09-21T12:33:09", "percent_change": 8.47571, "prev_day_close": 14.9249997138977}, {"option": "MRK270319P00145000", "bid": 10.0, "bid_size": 220.0, "ask": 10.35, "ask_size": 1.0, "iv": 0.3198, "open_interest": 419.0, "volume": 12.0, "delta": -0.3862, "gamma": 0.0115, "vega": 0.3955, "theta": -0.0352, "rho": -0.2979, "theo": 10.3357, "change": -1.025, "open": 11.05, "high": 11.05, "low": 10.2, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T15:51:36", "percent_change": -8.97155, "prev_day_close": 11.4250001907349}, {"option": "MRK270319C00150000", "bid": 14.0, "bid_size": 9.0, "ask": 14.45, "ask_size": 295.0, "iv": 0.3256, "open_interest": 757.0, "volume": 34.0, "delta": 0.5674, "gamma": 0.0118, "vega": 0.407, "theta": -0.035, "rho": 0.3348, "theo": 14.0237, "change": 2.02, "open": 13.39, "high": 14.66, "low": 13.39, "tick": "no_change", "last_trade_price": 14.42, "last_trade_time": "2026-09-21T15:58:02", "percent_change": 16.2903, "prev_day_close": 12.4000000953674}, {"option": "MRK270319P00150000", "bid": 12.25, "bid_size": 356.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.3165, "open_interest": 359.0, "volume": 9.0, "delta": -0.446, "gamma": 0.0121, "vega": 0.408, "theta": -0.0359, "rho": -0.3371, "theo": 12.6941, "change": -1.825, "open": 12.45, "high": 12.5, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T15:03:07", "percent_change": -13.0125, "prev_day_close": 14.0250000953674}, {"option": "MRK270319C00155000", "bid": 11.5, "bid_size": 289.0, "ask": 12.55, "ask_size": 376.0, "iv": 0.3253, "open_interest": 2190.0, "volume": 2.0, "delta": 0.5087, "gamma": 0.0121, "vega": 0.4122, "theta": -0.0355, "rho": 0.3116, "theo": 11.7287, "change": 2.05, "open": 11.67, "high": 12.25, "low": 11.67, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-21T15:48:57", "percent_change": 20.098, "prev_day_close": 10.1999998092651}, {"option": "MRK270319P00155000", "bid": 14.75, "bid_size": 212.0, "ask": 15.6, "ask_size": 211.0, "iv": 0.3135, "open_interest": 565.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0124, "vega": 0.4113, "theta": -0.0359, "rho": -0.374, "theo": 15.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T12:04:31", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MRK270319C00160000", "bid": 9.6, "bid_size": 71.0, "ask": 10.35, "ask_size": 373.0, "iv": 0.322, "open_interest": 256.0, "volume": 9.0, "delta": 0.4511, "gamma": 0.0121, "vega": 0.4098, "theta": -0.0352, "rho": 0.277, "theo": 9.7476, "change": 1.625, "open": 9.59, "high": 10.35, "low": 9.59, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-09-21T15:46:45", "percent_change": 19.2878, "prev_day_close": 8.42500019073486}, {"option": "MRK270319P00160000", "bid": 17.75, "bid_size": 166.0, "ask": 18.55, "ask_size": 53.0, "iv": 0.3114, "open_interest": 89.0, "volume": 0.0, "delta": -0.5654, "gamma": 0.0124, "vega": 0.4058, "theta": -0.0351, "rho": -0.4049, "theo": 18.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-09-17T12:24:47", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "MRK270319C00165000", "bid": 7.9, "bid_size": 109.0, "ask": 8.55, "ask_size": 349.0, "iv": 0.3197, "open_interest": 330.0, "volume": 5.0, "delta": 0.3961, "gamma": 0.0118, "vega": 0.3985, "theta": -0.0343, "rho": 0.2437, "theo": 8.0538, "change": 1.615, "open": 7.85, "high": 8.54, "low": 7.85, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-09-21T14:54:15", "percent_change": 23.4909, "prev_day_close": 6.875}, {"option": "MRK270319P00165000", "bid": 20.9, "bid_size": 246.0, "ask": 22.85, "ask_size": 243.0, "iv": 0.3213, "open_interest": 26.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0122, "vega": 0.3912, "theta": -0.0336, "rho": -0.4274, "theo": 21.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.15, "last_trade_time": "2026-09-16T12:21:58", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MRK270319C00170000", "bid": 6.55, "bid_size": 64.0, "ask": 7.35, "ask_size": 449.0, "iv": 0.3236, "open_interest": 538.0, "volume": 8.0, "delta": 0.3446, "gamma": 0.0113, "vega": 0.3804, "theta": -0.0328, "rho": 0.2126, "theo": 6.6232, "change": 1.325, "open": 6.35, "high": 7.1, "low": 6.35, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T15:04:35", "percent_change": 22.9437, "prev_day_close": 5.77499985694885}, {"option": "MRK270319P00170000", "bid": 24.4, "bid_size": 242.0, "ask": 25.9, "ask_size": 243.0, "iv": 0.3135, "open_interest": 14.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.0117, "vega": 0.369, "theta": -0.0316, "rho": -0.4458, "theo": 25.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.95, "last_trade_time": "2026-09-17T14:06:06", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "MRK270319C00175000", "bid": 4.85, "bid_size": 489.0, "ask": 5.95, "ask_size": 306.0, "iv": 0.3147, "open_interest": 760.0, "volume": 35.0, "delta": 0.2972, "gamma": 0.0106, "vega": 0.3574, "theta": -0.031, "rho": 0.184, "theo": 5.4174, "change": 1.175, "open": 5.6, "high": 5.84, "low": 5.35, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-21T14:53:54", "percent_change": 25.4054, "prev_day_close": 4.625}, {"option": "MRK270319P00175000", "bid": 28.1, "bid_size": 249.0, "ask": 29.55, "ask_size": 212.0, "iv": 0.3095, "open_interest": 3.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0112, "vega": 0.3423, "theta": -0.0294, "rho": -0.4562, "theo": 29.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-25T15:26:51", "percent_change": 0.0, "prev_day_close": 31.1750001907349}, {"option": "MRK270319C00180000", "bid": 3.9, "bid_size": 154.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.3099, "open_interest": 1418.0, "volume": 14.0, "delta": 0.2554, "gamma": 0.0098, "vega": 0.3353, "theta": -0.0288, "rho": 0.1622, "theo": 4.4404, "change": 0.725, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-21T14:15:32", "percent_change": 19.4631, "prev_day_close": 3.72500002384186}, {"option": "MRK270319P00180000", "bid": 32.1, "bid_size": 230.0, "ask": 34.15, "ask_size": 249.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0106, "vega": 0.3126, "theta": -0.0272, "rho": -0.4521, "theo": 33.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3249988555908}, {"option": "MRK270319C00185000", "bid": 3.45, "bid_size": 241.0, "ask": 3.95, "ask_size": 315.0, "iv": 0.3192, "open_interest": 1568.0, "volume": 3.0, "delta": 0.2177, "gamma": 0.009, "vega": 0.3055, "theta": -0.0264, "rho": 0.1372, "theo": 3.6175, "change": 0.98, "open": 3.85, "high": 3.94, "low": 3.85, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-09-21T15:04:32", "percent_change": 33.1081, "prev_day_close": 2.96000003814697}, {"option": "MRK270319P00185000", "bid": 36.3, "bid_size": 179.0, "ask": 38.3, "ask_size": 160.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.01, "vega": 0.2753, "theta": -0.0252, "rho": -0.4347, "theo": 37.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9249992370606}, {"option": "MRK270319C00190000", "bid": 2.85, "bid_size": 62.0, "ask": 3.15, "ask_size": 74.0, "iv": 0.3195, "open_interest": 247.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0081, "vega": 0.2761, "theta": -0.024, "rho": 0.1162, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.54, "last_trade_time": "2026-09-18T12:13:19", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "MRK270319P00190000", "bid": 40.65, "bid_size": 158.0, "ask": 41.8, "ask_size": 25.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0096, "vega": 0.2361, "theta": -0.0234, "rho": -0.3878, "theo": 41.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "MRK270319C00195000", "bid": 2.16, "bid_size": 305.0, "ask": 2.85, "ask_size": 368.0, "iv": 0.3228, "open_interest": 311.0, "volume": 7.0, "delta": 0.1563, "gamma": 0.0072, "vega": 0.2518, "theta": -0.0216, "rho": 0.1007, "theo": 2.3966, "change": 0.59, "open": 2.32, "high": 2.64, "low": 2.32, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-21T15:04:54", "percent_change": 28.7805, "prev_day_close": 2.04999995231628}, {"option": "MRK270319P00195000", "bid": 45.45, "bid_size": 31.0, "ask": 47.25, "ask_size": 26.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.0093, "vega": 0.1944, "theta": -0.0219, "rho": -0.3348, "theo": 46.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "MRK270319C00200000", "bid": 1.67, "bid_size": 394.0, "ask": 2.25, "ask_size": 281.0, "iv": 0.3202, "open_interest": 109.0, "volume": 3.0, "delta": 0.1317, "gamma": 0.0064, "vega": 0.2227, "theta": -0.0193, "rho": 0.0839, "theo": 1.9473, "change": 0.17, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-21T09:51:09", "percent_change": 10.9677, "prev_day_close": 1.55000001192093}, {"option": "MRK270319P00200000", "bid": 49.55, "bid_size": 27.0, "ask": 51.85, "ask_size": 36.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0089, "vega": 0.1479, "theta": -0.02, "rho": -0.2771, "theo": 50.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.625}, {"option": "MRK270319C00210000", "bid": 1.16, "bid_size": 33.0, "ask": 1.34, "ask_size": 1.0, "iv": 0.3204, "open_interest": 34.0, "volume": 7.0, "delta": 0.093, "gamma": 0.005, "vega": 0.1749, "theta": -0.0151, "rho": 0.0598, "theo": 1.2883, "change": 0.075, "open": 1.26, "high": 1.26, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:59:43", "percent_change": 6.38298, "prev_day_close": 1.17499998211861}, {"option": "MRK270319P00210000", "bid": 58.3, "bid_size": 1.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0074, "vega": 0.0523, "theta": -0.0199, "rho": -0.0052, "theo": 60.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7250003814697}, {"option": "MRK270319C00220000", "bid": 0.77, "bid_size": 69.0, "ask": 1.08, "ask_size": 260.0, "iv": 0.3311, "open_interest": 42.0, "volume": 17.0, "delta": 0.0662, "gamma": 0.0038, "vega": 0.1361, "theta": -0.0118, "rho": 0.0428, "theo": 0.8726, "change": 0.16, "open": 0.79, "high": 0.97, "low": 0.79, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:05:21", "percent_change": 20.2532, "prev_day_close": 0.790000021457672}, {"option": "MRK270319P00220000", "bid": 69.15, "bid_size": 5.0, "ask": 71.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "MRK270319C00230000", "bid": 0.51, "bid_size": 25.0, "ask": 0.84, "ask_size": 142.0, "iv": 0.3394, "open_interest": 5.0, "volume": 1.0, "delta": 0.048, "gamma": 0.0029, "vega": 0.1058, "theta": -0.0093, "rho": 0.031, "theo": 0.6085, "change": 0.055, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T12:28:15", "percent_change": 10.8911, "prev_day_close": 0.50500001013279}, {"option": "MRK270319P00230000", "bid": 78.95, "bid_size": 5.0, "ask": 81.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0197, "rho": 0.0, "theo": 80.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6000022888184}, {"option": "MRK270416C00080000", "bid": 69.6, "bid_size": 4.0, "ask": 72.15, "ask_size": 4.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0396, "theta": 0.0, "rho": 0.2885, "theo": 70.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "MRK270416P00080000", "bid": 0.18, "bid_size": 105.0, "ask": 0.51, "ask_size": 188.0, "iv": 0.438, "open_interest": 21.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0008, "vega": 0.0451, "theta": -0.0043, "rho": -0.014, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-09-03T15:01:53", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "MRK270416C00085000", "bid": 64.8, "bid_size": 1.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.4674, "open_interest": 2.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.001, "vega": 0.0522, "theta": 0.0, "rho": 0.385, "theo": 65.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.6, "last_trade_time": "2026-09-14T09:50:32", "percent_change": 0.0, "prev_day_close": 62.9750003814697}, {"option": "MRK270416P00085000", "bid": 0.32, "bid_size": 16.0, "ask": 0.65, "ask_size": 74.0, "iv": 0.4251, "open_interest": 4.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0011, "vega": 0.0584, "theta": -0.0055, "rho": -0.0191, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-08-31T10:40:21", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "MRK270416C00090000", "bid": 60.05, "bid_size": 17.0, "ask": 62.3, "ask_size": 41.0, "iv": 0.4168, "open_interest": 17.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0014, "vega": 0.0673, "theta": 0.0, "rho": 0.4061, "theo": 61.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.12, "last_trade_time": "2026-09-14T14:28:22", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "MRK270416P00090000", "bid": 0.46, "bid_size": 34.0, "ask": 0.61, "ask_size": 28.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0015, "vega": 0.0755, "theta": -0.0069, "rho": -0.026, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRK270416C00095000", "bid": 55.6, "bid_size": 19.0, "ask": 57.65, "ask_size": 37.0, "iv": 0.4151, "open_interest": 2.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0019, "vega": 0.089, "theta": -0.0019, "rho": 0.4238, "theo": 56.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-09-17T09:37:12", "percent_change": 0.0, "prev_day_close": 53.6749992370606}, {"option": "MRK270416P00095000", "bid": 0.48, "bid_size": 158.0, "ask": 0.87, "ask_size": 129.0, "iv": 0.3765, "open_interest": 0.0, "volume": 2.0, "delta": -0.0394, "gamma": 0.002, "vega": 0.0968, "theta": -0.0086, "rho": -0.0352, "theo": 0.7347, "change": -0.06, "open": 0.85, "high": 0.85, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-21T14:28:53", "percent_change": -7.05883, "prev_day_close": 0.850000023841858}, {"option": "MRK270416C00100000", "bid": 51.1, "bid_size": 17.0, "ask": 53.05, "ask_size": 39.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0025, "vega": 0.1149, "theta": -0.0044, "rho": 0.4395, "theo": 51.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9750003814697}, {"option": "MRK270416P00100000", "bid": 0.75, "bid_size": 153.0, "ask": 1.22, "ask_size": 177.0, "iv": 0.3698, "open_interest": 10.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0026, "vega": 0.1225, "theta": -0.0106, "rho": -0.0472, "theo": 1.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-02T15:20:26", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "MRK270416C00105000", "bid": 46.15, "bid_size": 29.0, "ask": 48.5, "ask_size": 51.0, "iv": 0.3753, "open_interest": 109.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0032, "vega": 0.1452, "theta": -0.0073, "rho": 0.4528, "theo": 47.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-09-14T13:58:29", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "MRK270416P00105000", "bid": 1.23, "bid_size": 20.0, "ask": 1.65, "ask_size": 68.0, "iv": 0.3665, "open_interest": 24.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0033, "vega": 0.1517, "theta": -0.0128, "rho": -0.0624, "theo": 1.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-09-17T10:49:58", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "MRK270416C00110000", "bid": 41.7, "bid_size": 13.0, "ask": 43.9, "ask_size": 23.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0041, "vega": 0.1787, "theta": -0.0104, "rho": 0.4594, "theo": 42.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2749996185303}, {"option": "MRK270416P00110000", "bid": 1.7, "bid_size": 33.0, "ask": 2.1, "ask_size": 45.0, "iv": 0.3559, "open_interest": 3.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0042, "vega": 0.1853, "theta": -0.0154, "rho": -0.0817, "theo": 1.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-17T13:28:41", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "MRK270416C00115000", "bid": 38.15, "bid_size": 16.0, "ask": 39.95, "ask_size": 43.0, "iv": 0.3745, "open_interest": 7.0, "volume": 0.0, "delta": 0.887, "gamma": 0.005, "vega": 0.213, "theta": -0.0137, "rho": 0.4649, "theo": 38.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-09-11T13:29:26", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "MRK270416P00115000", "bid": 2.3, "bid_size": 30.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.343, "open_interest": 16.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0052, "vega": 0.2228, "theta": -0.0181, "rho": -0.1055, "theo": 2.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-15T10:53:10", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "MRK270416C00120000", "bid": 33.75, "bid_size": 153.0, "ask": 35.8, "ask_size": 292.0, "iv": 0.3576, "open_interest": 52.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0061, "vega": 0.2525, "theta": -0.017, "rho": 0.4662, "theo": 34.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.12, "last_trade_time": "2026-09-14T13:18:01", "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "MRK270416P00120000", "bid": 3.1, "bid_size": 164.0, "ask": 3.45, "ask_size": 162.0, "iv": 0.339, "open_interest": 36.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0062, "vega": 0.262, "theta": -0.0209, "rho": -0.1343, "theo": 3.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T11:55:12", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MRK270416C00125000", "bid": 30.35, "bid_size": 22.0, "ask": 30.85, "ask_size": 52.0, "iv": 0.3404, "open_interest": 3.0, "volume": 1.0, "delta": 0.8184, "gamma": 0.0072, "vega": 0.2936, "theta": -0.0204, "rho": 0.4625, "theo": 30.36, "change": 2.125, "open": 29.65, "high": 29.65, "low": 29.65, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-09-21T10:36:19", "percent_change": 7.72026, "prev_day_close": 27.5249996185303}, {"option": "MRK270416P00125000", "bid": 4.05, "bid_size": 143.0, "ask": 4.65, "ask_size": 304.0, "iv": 0.3355, "open_interest": 7.0, "volume": 3.0, "delta": -0.1876, "gamma": 0.0073, "vega": 0.3013, "theta": -0.0237, "rho": -0.1669, "theo": 4.2531, "change": -0.405, "open": 4.5, "high": 4.5, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T12:04:38", "percent_change": -8.39378, "prev_day_close": 4.82500004768372}, {"option": "MRK270416C00130000", "bid": 26.65, "bid_size": 12.0, "ask": 27.75, "ask_size": 217.0, "iv": 0.3428, "open_interest": 46.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0082, "vega": 0.3333, "theta": -0.0236, "rho": 0.4537, "theo": 26.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-09-09T10:34:16", "percent_change": 0.0, "prev_day_close": 24.375}, {"option": "MRK270416P00130000", "bid": 5.25, "bid_size": 302.0, "ask": 5.55, "ask_size": 6.0, "iv": 0.3246, "open_interest": 16.0, "volume": 2.0, "delta": -0.2306, "gamma": 0.0084, "vega": 0.3393, "theta": -0.0264, "rho": -0.2039, "theo": 5.4896, "change": -0.475, "open": 5.65, "high": 5.65, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T12:11:04", "percent_change": -7.81893, "prev_day_close": 6.07499980926514}, {"option": "MRK270416C00135000", "bid": 22.95, "bid_size": 117.0, "ask": 23.75, "ask_size": 136.0, "iv": 0.3254, "open_interest": 14.0, "volume": 1.0, "delta": 0.7286, "gamma": 0.0092, "vega": 0.3693, "theta": -0.0265, "rho": 0.4397, "theo": 23.2647, "change": 2.0, "open": 23.15, "high": 23.15, "low": 23.15, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-09-21T13:38:20", "percent_change": 9.45626, "prev_day_close": 21.1500005722046}, {"option": "MRK270416P00135000", "bid": 6.7, "bid_size": 185.0, "ask": 7.15, "ask_size": 47.0, "iv": 0.3213, "open_interest": 74.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0094, "vega": 0.3736, "theta": -0.0288, "rho": -0.2447, "theo": 6.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.65, "last_trade_time": "2026-09-16T14:36:03", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MRK270416C00140000", "bid": 20.15, "bid_size": 4.0, "ask": 20.55, "ask_size": 24.0, "iv": 0.3252, "open_interest": 17.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0101, "vega": 0.3995, "theta": -0.0289, "rho": 0.4211, "theo": 20.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-15T10:44:09", "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "MRK270416P00140000", "bid": 8.4, "bid_size": 300.0, "ask": 8.95, "ask_size": 90.0, "iv": 0.317, "open_interest": 365.0, "volume": 2.0, "delta": -0.3305, "gamma": 0.0103, "vega": 0.403, "theta": -0.0308, "rho": -0.2878, "theo": 8.7909, "change": -0.36, "open": 9.39, "high": 9.39, "low": 9.39, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-09-21T11:19:02", "percent_change": -3.69231, "prev_day_close": 9.75}, {"option": "MRK270416C00145000", "bid": 17.2, "bid_size": 40.0, "ask": 17.7, "ask_size": 38.0, "iv": 0.3203, "open_interest": 85.0, "volume": 4.0, "delta": 0.6238, "gamma": 0.0107, "vega": 0.4224, "theta": -0.0308, "rho": 0.3988, "theo": 17.3327, "change": 1.275, "open": 15.6, "high": 16.65, "low": 15.6, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-09-21T10:25:19", "percent_change": 8.29268, "prev_day_close": 15.375}, {"option": "MRK270416P00145000", "bid": 10.4, "bid_size": 285.0, "ask": 11.15, "ask_size": 51.0, "iv": 0.3148, "open_interest": 73.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.011, "vega": 0.4246, "theta": -0.0322, "rho": -0.3309, "theo": 10.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-09-18T13:08:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MRK270416C00150000", "bid": 14.65, "bid_size": 58.0, "ask": 15.75, "ask_size": 314.0, "iv": 0.3247, "open_interest": 43.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0112, "vega": 0.4372, "theta": -0.032, "rho": 0.3729, "theo": 14.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-18T14:39:08", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MRK270416P00150000", "bid": 12.8, "bid_size": 275.0, "ask": 13.7, "ask_size": 258.0, "iv": 0.3146, "open_interest": 139.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0115, "vega": 0.4376, "theta": -0.0331, "rho": -0.3728, "theo": 13.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-18T14:04:22", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MRK270416C00155000", "bid": 12.4, "bid_size": 28.0, "ask": 13.35, "ask_size": 290.0, "iv": 0.3212, "open_interest": 35.0, "volume": 2.0, "delta": 0.5136, "gamma": 0.0114, "vega": 0.4435, "theta": -0.0325, "rho": 0.3444, "theo": 12.5777, "change": 0.875, "open": 11.95, "high": 11.95, "low": 11.95, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-09-21T10:21:17", "percent_change": 7.90068, "prev_day_close": 11.0749998092651}, {"option": "MRK270416P00155000", "bid": 15.4, "bid_size": 98.0, "ask": 16.8, "ask_size": 211.0, "iv": 0.3166, "open_interest": 1.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0117, "vega": 0.442, "theta": -0.0332, "rho": -0.4103, "theo": 16.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-15T10:34:39", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "MRK270416C00160000", "bid": 10.35, "bid_size": 113.0, "ask": 11.5, "ask_size": 214.0, "iv": 0.3204, "open_interest": 19.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0113, "vega": 0.4416, "theta": -0.0325, "rho": 0.3099, "theo": 10.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-18T15:12:57", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "MRK270416P00160000", "bid": 18.3, "bid_size": 177.0, "ask": 19.8, "ask_size": 198.0, "iv": 0.3142, "open_interest": 21.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0118, "vega": 0.4374, "theta": -0.0328, "rho": -0.4437, "theo": 19.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-09-18T15:22:25", "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "MRK270416C00165000", "bid": 8.8, "bid_size": 19.0, "ask": 9.45, "ask_size": 230.0, "iv": 0.3176, "open_interest": 29.0, "volume": 5.0, "delta": 0.4085, "gamma": 0.0111, "vega": 0.4325, "theta": -0.0318, "rho": 0.2808, "theo": 8.9351, "change": 1.125, "open": 8.35, "high": 8.85, "low": 8.35, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-09-21T11:06:06", "percent_change": 14.5631, "prev_day_close": 7.72499990463257}, {"option": "MRK270416P00165000", "bid": 21.5, "bid_size": 54.0, "ask": 22.35, "ask_size": 14.0, "iv": 0.3044, "open_interest": 30.0, "volume": 0.0, "delta": -0.6083, "gamma": 0.0116, "vega": 0.4243, "theta": -0.0318, "rho": -0.4704, "theo": 22.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-09-18T13:00:13", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MRK270416C00170000", "bid": 7.35, "bid_size": 12.0, "ask": 7.85, "ask_size": 261.0, "iv": 0.3158, "open_interest": 34.0, "volume": 3.0, "delta": 0.3601, "gamma": 0.0107, "vega": 0.4171, "theta": -0.0307, "rho": 0.252, "theo": 7.48, "change": 0.625, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T10:21:29", "percent_change": 9.80392, "prev_day_close": 6.375}, {"option": "MRK270416P00170000", "bid": 24.7, "bid_size": 108.0, "ask": 26.75, "ask_size": 171.0, "iv": 0.3108, "open_interest": 30.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0112, "vega": 0.4049, "theta": -0.0303, "rho": -0.4927, "theo": 25.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-09-17T14:22:36", "percent_change": 0.0, "prev_day_close": 27.6749992370605}, {"option": "MRK270416C00175000", "bid": 6.1, "bid_size": 10.0, "ask": 6.55, "ask_size": 316.0, "iv": 0.3151, "open_interest": 144.0, "volume": 2.0, "delta": 0.3154, "gamma": 0.0102, "vega": 0.3965, "theta": -0.0292, "rho": 0.2238, "theo": 6.2371, "change": 1.18, "open": 5.75, "high": 6.48, "low": 5.75, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-09-21T14:35:38", "percent_change": 22.2641, "prev_day_close": 5.30000019073486}, {"option": "MRK270416P00175000", "bid": 28.65, "bid_size": 139.0, "ask": 29.95, "ask_size": 116.0, "iv": 0.306, "open_interest": 3.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0108, "vega": 0.3796, "theta": -0.0285, "rho": -0.5002, "theo": 29.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-09-15T12:50:56", "percent_change": 0.0, "prev_day_close": 31.8249998092651}, {"option": "MRK270416C00180000", "bid": 5.05, "bid_size": 9.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.3142, "open_interest": 21.0, "volume": 5.0, "delta": 0.2744, "gamma": 0.0095, "vega": 0.3725, "theta": -0.0274, "rho": 0.1975, "theo": 5.1819, "change": 0.425, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T10:24:21", "percent_change": 9.71429, "prev_day_close": 4.375}, {"option": "MRK270416P00180000", "bid": 32.25, "bid_size": 58.0, "ask": 34.05, "ask_size": 105.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0103, "vega": 0.3484, "theta": -0.0265, "rho": -0.5041, "theo": 33.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MRK270416C00185000", "bid": 4.0, "bid_size": 193.0, "ask": 4.55, "ask_size": 264.0, "iv": 0.3128, "open_interest": 14.0, "volume": 1.0, "delta": 0.2374, "gamma": 0.0088, "vega": 0.346, "theta": -0.0255, "rho": 0.173, "theo": 4.2915, "change": 0.55, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:35:37", "percent_change": 15.0685, "prev_day_close": 3.65000009536743}, {"option": "MRK270416P00185000", "bid": 36.65, "bid_size": 53.0, "ask": 38.7, "ask_size": 116.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0099, "vega": 0.3142, "theta": -0.0247, "rho": -0.4909, "theo": 37.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7249984741211}, {"option": "MRK270416C00190000", "bid": 3.4, "bid_size": 9.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.3154, "open_interest": 5.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0081, "vega": 0.318, "theta": -0.0234, "rho": 0.1496, "theo": 3.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-16T11:33:56", "percent_change": 0.0, "prev_day_close": 3.01500010490418}, {"option": "MRK270416P00190000", "bid": 41.2, "bid_size": 75.0, "ask": 42.55, "ask_size": 84.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0096, "vega": 0.2746, "theta": -0.0233, "rho": -0.4577, "theo": 41.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "MRK270416C00195000", "bid": 2.6, "bid_size": 188.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.3133, "open_interest": 8.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0073, "vega": 0.2899, "theta": -0.0213, "rho": 0.1292, "theo": 2.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-10T13:54:12", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "MRK270416P00195000", "bid": 45.25, "bid_size": 95.0, "ask": 47.0, "ask_size": 85.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0093, "vega": 0.2311, "theta": -0.0221, "rho": -0.3887, "theo": 46.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0249996185303}, {"option": "MRK270416C00200000", "bid": 2.22, "bid_size": 170.0, "ask": 2.65, "ask_size": 265.0, "iv": 0.316, "open_interest": 19.0, "volume": 4.0, "delta": 0.1493, "gamma": 0.0066, "vega": 0.2616, "theta": -0.0192, "rho": 0.111, "theo": 2.3969, "change": 0.105, "open": 1.55, "high": 2.17, "low": 1.55, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T10:19:49", "percent_change": 5.08475, "prev_day_close": 2.06499993801117}, {"option": "MRK270416P00200000", "bid": 49.4, "bid_size": 17.0, "ask": 51.8, "ask_size": 45.0, "iv": 0.2875, "open_interest": 2.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0091, "vega": 0.1856, "theta": -0.0209, "rho": -0.3292, "theo": 50.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-26T15:11:50", "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "MRK270416C00210000", "bid": 1.5, "bid_size": 124.0, "ask": 1.91, "ask_size": 134.0, "iv": 0.3202, "open_interest": 1.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0052, "vega": 0.2099, "theta": -0.0154, "rho": 0.0815, "theo": 1.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-08T15:08:36", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "MRK270416P00210000", "bid": 59.2, "bid_size": 5.0, "ask": 61.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0083, "vega": 0.0805, "theta": -0.022, "rho": -0.1285, "theo": 60.5271, "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": 63.5500011444092}, {"option": "MRK270416C00220000", "bid": 1.03, "bid_size": 15.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0041, "vega": 0.1658, "theta": -0.0122, "rho": 0.0591, "theo": 1.1088, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MRK270416P00220000", "bid": 68.95, "bid_size": 1.0, "ask": 71.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0007, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "MRK270617C00040000", "bid": 108.85, "bid_size": 2.0, "ask": 111.5, "ask_size": 1.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0928, "theo": 110.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.61, "last_trade_time": "2026-05-21T15:56:21", "percent_change": 0.0, "prev_day_close": 106.649997711182}, {"option": "MRK270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1.0, "iv": 0.6266, "open_interest": 26.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.008, "theta": -0.0008, "rho": -0.0024, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-15T15:50:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MRK270617C00045000", "bid": 103.9, "bid_size": 6.0, "ask": 106.35, "ask_size": 5.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.1056, "theo": 105.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.74, "last_trade_time": "2025-11-28T12:44:28", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "MRK270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 210.0, "iv": 0.5811, "open_interest": 32.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0108, "theta": -0.001, "rho": -0.0033, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:33:04", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MRK270617C00050000", "bid": 99.15, "bid_size": 5.0, "ask": 101.6, "ask_size": 5.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0041, "theta": 0.0, "rho": 0.1198, "theo": 100.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.98, "last_trade_time": "2026-06-29T09:32:11", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "MRK270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 277.0, "iv": 0.5397, "open_interest": 45.0, "volume": 2.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0013, "rho": -0.0046, "theo": 0.0836, "change": -0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T09:31:37", "percent_change": -10.0, "prev_day_close": 0.100000001490116}, {"option": "MRK270617C00055000", "bid": 94.0, "bid_size": 6.0, "ask": 96.75, "ask_size": 5.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0071, "theta": 0.0, "rho": 0.1367, "theo": 95.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-07-02T09:35:19", "percent_change": 0.0, "prev_day_close": 91.9249992370606}, {"option": "MRK270617P00055000", "bid": 0.01, "bid_size": 192.0, "ask": 0.24, "ask_size": 269.0, "iv": 0.5096, "open_interest": 44.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0016, "rho": -0.0062, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T10:25:12", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "MRK270617C00060000", "bid": 89.1, "bid_size": 1.0, "ask": 91.75, "ask_size": 1.0, "iv": 0.5556, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0128, "theta": 0.0, "rho": 0.1579, "theo": 90.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.05, "last_trade_time": "2026-09-14T15:39:42", "percent_change": 0.0, "prev_day_close": 87.0750007629394}, {"option": "MRK270617P00060000", "bid": 0.06, "bid_size": 42.0, "ask": 0.28, "ask_size": 267.0, "iv": 0.4878, "open_interest": 344.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0003, "vega": 0.0249, "theta": -0.0021, "rho": -0.0084, "theo": 0.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-17T14:21:47", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "MRK270617C00065000", "bid": 84.2, "bid_size": 1.0, "ask": 87.05, "ask_size": 10.0, "iv": 0.539, "open_interest": 27.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0192, "theta": 0.0, "rho": 0.186, "theo": 85.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-07-13T12:08:35", "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "MRK270617P00065000", "bid": 0.1, "bid_size": 127.0, "ask": 0.35, "ask_size": 558.0, "iv": 0.4666, "open_interest": 553.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0328, "theta": -0.0026, "rho": -0.0115, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:21:37", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "MRK270617C00070000", "bid": 79.35, "bid_size": 5.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.4872, "open_interest": 36.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0343, "theta": 0.0, "rho": 0.2463, "theo": 80.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.68, "last_trade_time": "2026-08-31T15:47:51", "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "MRK270617P00070000", "bid": 0.16, "bid_size": 139.0, "ask": 0.45, "ask_size": 569.0, "iv": 0.4492, "open_interest": 244.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0423, "theta": -0.0032, "rho": -0.0155, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T15:52:48", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "MRK270617C00075000", "bid": 74.6, "bid_size": 284.0, "ask": 77.4, "ask_size": 269.0, "iv": 0.4819, "open_interest": 121.0, "volume": 10.0, "delta": 0.9854, "gamma": 0.0007, "vega": 0.0496, "theta": 0.0, "rho": 0.3282, "theo": 75.6564, "change": 3.075, "open": 75.9, "high": 75.9, "low": 75.9, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-09-21T14:01:52", "percent_change": 4.22245, "prev_day_close": 72.8250007629394}, {"option": "MRK270617P00075000", "bid": 0.24, "bid_size": 209.0, "ask": 0.57, "ask_size": 565.0, "iv": 0.4323, "open_interest": 164.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0008, "vega": 0.0548, "theta": -0.0041, "rho": -0.021, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-18T15:41:55", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "MRK270617C00080000", "bid": 70.2, "bid_size": 465.0, "ask": 72.6, "ask_size": 409.0, "iv": 0.4738, "open_interest": 12379.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.0636, "theta": 0.0, "rho": 0.4624, "theo": 70.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.48, "last_trade_time": "2026-09-17T14:42:44", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "MRK270617P00080000", "bid": 0.39, "bid_size": 25.0, "ask": 0.56, "ask_size": 25.0, "iv": 0.4083, "open_interest": 983.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.001, "vega": 0.0704, "theta": -0.005, "rho": -0.0281, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-03T10:49:49", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MRK270617C00085000", "bid": 65.25, "bid_size": 402.0, "ask": 67.45, "ask_size": 393.0, "iv": 0.4135, "open_interest": 155.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0013, "vega": 0.0851, "theta": 0.0, "rho": 0.5537, "theo": 66.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.25, "last_trade_time": "2026-09-15T10:33:59", "percent_change": 0.0, "prev_day_close": 63.3999977111816}, {"option": "MRK270617P00085000", "bid": 0.55, "bid_size": 19.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.3966, "open_interest": 308.0, "volume": 1.0, "delta": -0.0305, "gamma": 0.0014, "vega": 0.0887, "theta": -0.0062, "rho": -0.0374, "theo": 0.6575, "change": -0.07, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T14:28:53", "percent_change": -9.72222, "prev_day_close": 0.719999998807907}, {"option": "MRK270617C00090000", "bid": 60.6, "bid_size": 495.0, "ask": 62.9, "ask_size": 621.0, "iv": 0.4005, "open_interest": 1449.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0017, "vega": 0.1079, "theta": 0.0, "rho": 0.5931, "theo": 61.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.26, "last_trade_time": "2026-09-17T11:31:58", "percent_change": 0.0, "prev_day_close": 58.9750003814697}, {"option": "MRK270617P00090000", "bid": 0.78, "bid_size": 5.0, "ask": 1.14, "ask_size": 219.0, "iv": 0.3925, "open_interest": 3724.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0018, "vega": 0.1118, "theta": -0.0076, "rho": -0.0498, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T15:55:59", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "MRK270617C00095000", "bid": 56.55, "bid_size": 43.0, "ask": 58.25, "ask_size": 47.0, "iv": 0.4016, "open_interest": 114.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0022, "vega": 0.1273, "theta": 0.0, "rho": 0.6121, "theo": 57.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.65, "last_trade_time": "2026-09-14T11:05:42", "percent_change": 0.0, "prev_day_close": 54.375}, {"option": "MRK270617P00095000", "bid": 0.99, "bid_size": 6.0, "ask": 1.61, "ask_size": 71.0, "iv": 0.3841, "open_interest": 386.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0023, "vega": 0.1391, "theta": -0.0092, "rho": -0.0656, "theo": 1.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T13:19:09", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "MRK270617C00100000", "bid": 52.45, "bid_size": 13.0, "ask": 54.0, "ask_size": 484.0, "iv": 0.4042, "open_interest": 1523.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0027, "vega": 0.1619, "theta": -0.0018, "rho": 0.6263, "theo": 52.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-09-18T14:14:17", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "MRK270617P00100000", "bid": 1.24, "bid_size": 246.0, "ask": 2.11, "ask_size": 361.0, "iv": 0.3729, "open_interest": 2350.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0028, "vega": 0.1686, "theta": -0.011, "rho": -0.084, "theo": 1.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-09-17T13:57:35", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MRK270617C00105000", "bid": 48.05, "bid_size": 14.0, "ask": 48.7, "ask_size": 18.0, "iv": 0.3662, "open_interest": 347.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0034, "vega": 0.1992, "theta": -0.0045, "rho": 0.6364, "theo": 48.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.91, "last_trade_time": "2026-09-10T10:14:59", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "MRK270617P00105000", "bid": 1.84, "bid_size": 291.0, "ask": 2.23, "ask_size": 37.0, "iv": 0.357, "open_interest": 1137.0, "volume": 2.0, "delta": -0.0875, "gamma": 0.0035, "vega": 0.203, "theta": -0.0129, "rho": -0.1074, "theo": 2.0468, "change": -0.31, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T14:12:28", "percent_change": -13.8393, "prev_day_close": 2.24000000953674}, {"option": "MRK270617C00110000", "bid": 43.4, "bid_size": 468.0, "ask": 45.2, "ask_size": 666.0, "iv": 0.3646, "open_interest": 1297.0, "volume": 1.0, "delta": 0.8945, "gamma": 0.0041, "vega": 0.2259, "theta": -0.0074, "rho": 0.651, "theo": 43.9658, "change": 2.275, "open": 43.25, "high": 43.25, "low": 43.25, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-09-21T12:37:32", "percent_change": 5.55217, "prev_day_close": 40.9750003814697}, {"option": "MRK270617P00110000", "bid": 2.3, "bid_size": 263.0, "ask": 2.9, "ask_size": 157.0, "iv": 0.3474, "open_interest": 3959.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0043, "vega": 0.2407, "theta": -0.015, "rho": -0.1353, "theo": 2.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-10T10:09:56", "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "MRK270617C00115000", "bid": 38.9, "bid_size": 358.0, "ask": 40.35, "ask_size": 45.0, "iv": 0.3339, "open_interest": 902.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0049, "vega": 0.2685, "theta": -0.0104, "rho": 0.6485, "theo": 39.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-09-17T11:20:08", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "MRK270617P00115000", "bid": 3.25, "bid_size": 1.0, "ask": 3.65, "ask_size": 56.0, "iv": 0.3443, "open_interest": 1379.0, "volume": 4.0, "delta": -0.1375, "gamma": 0.0051, "vega": 0.2797, "theta": -0.0171, "rho": -0.1671, "theo": 3.4273, "change": -0.575, "open": 3.65, "high": 3.65, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T14:16:37", "percent_change": -14.1104, "prev_day_close": 4.07499992847443}, {"option": "MRK270617C00120000", "bid": 35.5, "bid_size": 74.0, "ask": 36.35, "ask_size": 29.0, "iv": 0.3366, "open_interest": 932.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0058, "vega": 0.3134, "theta": -0.0133, "rho": 0.6405, "theo": 35.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-09-18T12:41:34", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "MRK270617P00120000", "bid": 3.65, "bid_size": 130.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.3314, "open_interest": 1040.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0059, "vega": 0.3196, "theta": -0.0193, "rho": -0.2039, "theo": 4.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-09-17T15:26:06", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "MRK270617C00125000", "bid": 31.2, "bid_size": 657.0, "ask": 32.8, "ask_size": 41.0, "iv": 0.3262, "open_interest": 576.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0066, "vega": 0.3556, "theta": -0.0162, "rho": 0.6278, "theo": 32.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-09-18T13:14:47", "percent_change": 0.0, "prev_day_close": 29.7749996185303}, {"option": "MRK270617P00125000", "bid": 5.2, "bid_size": 118.0, "ask": 5.95, "ask_size": 153.0, "iv": 0.3341, "open_interest": 684.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0068, "vega": 0.3594, "theta": -0.0214, "rho": -0.2464, "theo": 5.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T12:44:57", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MRK270617C00130000", "bid": 28.25, "bid_size": 330.0, "ask": 29.9, "ask_size": 386.0, "iv": 0.3373, "open_interest": 840.0, "volume": 3.0, "delta": 0.764, "gamma": 0.0074, "vega": 0.3834, "theta": -0.0189, "rho": 0.6223, "theo": 28.7407, "change": 2.1, "open": 28.55, "high": 28.55, "low": 28.55, "tick": "no_change", "last_trade_price": 28.55, "last_trade_time": "2026-09-21T12:19:13", "percent_change": 7.93951, "prev_day_close": 26.4499998092651}, {"option": "MRK270617P00130000", "bid": 6.55, "bid_size": 252.0, "ask": 7.3, "ask_size": 214.0, "iv": 0.3292, "open_interest": 791.0, "volume": 1.0, "delta": -0.2444, "gamma": 0.0076, "vega": 0.3976, "theta": -0.0233, "rho": -0.2923, "theo": 6.904, "change": -0.57, "open": 7.03, "high": 7.03, "low": 7.03, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-09-21T12:23:25", "percent_change": -7.5, "prev_day_close": 7.59999990463257}, {"option": "MRK270617C00135000", "bid": 25.1, "bid_size": 214.0, "ask": 26.65, "ask_size": 283.0, "iv": 0.3343, "open_interest": 478.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0082, "vega": 0.4229, "theta": -0.0213, "rho": 0.5944, "theo": 25.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.86, "last_trade_time": "2026-09-15T10:29:56", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "MRK270617P00135000", "bid": 7.4, "bid_size": 394.0, "ask": 9.1, "ask_size": 334.0, "iv": 0.3187, "open_interest": 1256.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0084, "vega": 0.43, "theta": -0.025, "rho": -0.3378, "theo": 8.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T15:20:29", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "MRK270617C00140000", "bid": 22.1, "bid_size": 65.0, "ask": 22.95, "ask_size": 1.0, "iv": 0.323, "open_interest": 614.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0088, "vega": 0.4544, "theta": -0.0234, "rho": 0.5638, "theo": 22.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-09-16T11:40:17", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "MRK270617P00140000", "bid": 10.05, "bid_size": 94.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.3221, "open_interest": 337.0, "volume": 143.0, "delta": -0.334, "gamma": 0.0091, "vega": 0.4583, "theta": -0.0263, "rho": -0.3866, "theo": 10.4156, "change": -0.625, "open": 10.7, "high": 10.75, "low": 10.7, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-21T12:57:43", "percent_change": -5.51876, "prev_day_close": 11.3249998092651}, {"option": "MRK270617C00145000", "bid": 19.3, "bid_size": 290.0, "ask": 20.9, "ask_size": 335.0, "iv": 0.3282, "open_interest": 1583.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0093, "vega": 0.4774, "theta": -0.0252, "rho": 0.5496, "theo": 19.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-09-18T13:26:01", "percent_change": 0.0, "prev_day_close": 17.7249994277954}, {"option": "MRK270617P00145000", "bid": 12.1, "bid_size": 24.0, "ask": 13.0, "ask_size": 189.0, "iv": 0.3199, "open_interest": 260.0, "volume": 2.0, "delta": -0.3822, "gamma": 0.0096, "vega": 0.4798, "theta": -0.0273, "rho": -0.4358, "theo": 12.568, "change": -0.775, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-09-21T12:00:28", "percent_change": -5.73013, "prev_day_close": 13.5250000953674}, {"option": "MRK270617C00150000", "bid": 16.9, "bid_size": 5.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.3216, "open_interest": 767.0, "volume": 15.0, "delta": 0.5829, "gamma": 0.0097, "vega": 0.4912, "theta": -0.0264, "rho": 0.5069, "theo": 17.2483, "change": 2.23, "open": 17.19, "high": 17.68, "low": 17.19, "tick": "no_change", "last_trade_price": 17.68, "last_trade_time": "2026-09-21T15:40:05", "percent_change": 14.4337, "prev_day_close": 15.4499998092651}, {"option": "MRK270617P00150000", "bid": 14.45, "bid_size": 63.0, "ask": 15.35, "ask_size": 38.0, "iv": 0.3168, "open_interest": 318.0, "volume": 5.0, "delta": -0.4317, "gamma": 0.0101, "vega": 0.4936, "theta": -0.0279, "rho": -0.4798, "theo": 14.9851, "change": -1.25, "open": 15.2, "high": 15.2, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T15:09:02", "percent_change": -7.78816, "prev_day_close": 16.0499997138977}, {"option": "MRK270617C00155000", "bid": 14.65, "bid_size": 16.0, "ask": 16.05, "ask_size": 342.0, "iv": 0.3237, "open_interest": 829.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0099, "vega": 0.5006, "theta": -0.0272, "rho": 0.4657, "theo": 15.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-09-18T12:08:27", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "MRK270617P00155000", "bid": 17.1, "bid_size": 16.0, "ask": 18.4, "ask_size": 173.0, "iv": 0.3189, "open_interest": 207.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0104, "vega": 0.4997, "theta": -0.028, "rho": -0.5203, "theo": 17.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-09-17T14:29:20", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MRK270617C00160000", "bid": 12.8, "bid_size": 10.0, "ask": 14.05, "ask_size": 574.0, "iv": 0.3244, "open_interest": 1017.0, "volume": 5.0, "delta": 0.4886, "gamma": 0.01, "vega": 0.5017, "theta": -0.0275, "rho": 0.4276, "theo": 13.0144, "change": 1.8, "open": 12.55, "high": 13.5, "low": 12.55, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-09-21T14:42:42", "percent_change": 15.3846, "prev_day_close": 11.7000002861023}, {"option": "MRK270617P00160000", "bid": 19.35, "bid_size": 29.0, "ask": 21.0, "ask_size": 78.0, "iv": 0.3073, "open_interest": 159.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0105, "vega": 0.4981, "theta": -0.0277, "rho": -0.561, "theo": 20.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-09-16T12:30:55", "percent_change": 0.0, "prev_day_close": 22.2250003814697}, {"option": "MRK270617C00165000", "bid": 10.55, "bid_size": 555.0, "ask": 12.0, "ask_size": 380.0, "iv": 0.3159, "open_interest": 720.0, "volume": 3.0, "delta": 0.4433, "gamma": 0.0099, "vega": 0.4985, "theta": -0.0274, "rho": 0.3988, "theo": 11.2541, "change": -0.05, "open": 9.19, "high": 10.0, "low": 9.19, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T10:11:50", "percent_change": -0.497514, "prev_day_close": 10.0500001907349}, {"option": "MRK270617P00165000", "bid": 22.9, "bid_size": 61.0, "ask": 24.7, "ask_size": 243.0, "iv": 0.3156, "open_interest": 70.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0105, "vega": 0.4887, "theta": -0.027, "rho": -0.5892, "theo": 23.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-08-21T15:09:20", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "MRK270617C00170000", "bid": 8.7, "bid_size": 339.0, "ask": 10.85, "ask_size": 557.0, "iv": 0.3167, "open_interest": 1876.0, "volume": 3.0, "delta": 0.3998, "gamma": 0.0097, "vega": 0.4858, "theta": -0.027, "rho": 0.3573, "theo": 9.69, "change": 1.475, "open": 8.25, "high": 10.0, "low": 8.25, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T14:18:41", "percent_change": 17.3021, "prev_day_close": 8.52499961853027}, {"option": "MRK270617P00170000", "bid": 25.9, "bid_size": 17.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.3043, "open_interest": 102.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0103, "vega": 0.4721, "theta": -0.0259, "rho": -0.6115, "theo": 27.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-08-21T15:09:23", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "MRK270617C00175000", "bid": 8.0, "bid_size": 10.0, "ask": 8.75, "ask_size": 1.0, "iv": 0.3159, "open_interest": 266.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0094, "vega": 0.4759, "theta": -0.0262, "rho": 0.3346, "theo": 8.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-18T13:03:23", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "MRK270617P00175000", "bid": 29.9, "bid_size": 54.0, "ask": 31.1, "ask_size": 19.0, "iv": 0.3077, "open_interest": 3.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0101, "vega": 0.4492, "theta": -0.0245, "rho": -0.6282, "theo": 30.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-09-15T11:39:33", "percent_change": 0.0, "prev_day_close": 32.4750003814697}, {"option": "MRK270617C00180000", "bid": 6.6, "bid_size": 1.0, "ask": 8.05, "ask_size": 1.0, "iv": 0.3188, "open_interest": 419.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.009, "vega": 0.4514, "theta": -0.0252, "rho": 0.2925, "theo": 7.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-15T13:19:38", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "MRK270617P00180000", "bid": 33.45, "bid_size": 13.0, "ask": 35.5, "ask_size": 29.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0098, "vega": 0.4242, "theta": -0.0228, "rho": -0.6241, "theo": 34.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "MRK270617C00185000", "bid": 5.7, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3182, "open_interest": 109.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0085, "vega": 0.4267, "theta": -0.024, "rho": 0.2593, "theo": 6.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T13:04:48", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "MRK270617P00185000", "bid": 37.55, "bid_size": 10.0, "ask": 39.85, "ask_size": 28.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0095, "vega": 0.3919, "theta": -0.0212, "rho": -0.621, "theo": 38.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MRK270617C00190000", "bid": 4.65, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.3151, "open_interest": 203.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.008, "vega": 0.4052, "theta": -0.0226, "rho": 0.235, "theo": 5.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-09T14:48:32", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "MRK270617P00190000", "bid": 41.4, "bid_size": 12.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0093, "vega": 0.3541, "theta": -0.0197, "rho": -0.5868, "theo": 42.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "MRK270617C00195000", "bid": 3.6, "bid_size": 391.0, "ask": 5.2, "ask_size": 423.0, "iv": 0.314, "open_interest": 126.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0075, "vega": 0.3757, "theta": -0.0212, "rho": 0.2049, "theo": 4.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-18T10:41:44", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MRK270617P00195000", "bid": 45.85, "bid_size": 123.0, "ask": 47.3, "ask_size": 33.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0091, "vega": 0.315, "theta": -0.0184, "rho": -0.5536, "theo": 47.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.625}, {"option": "MRK270617C00200000", "bid": 3.6, "bid_size": 3.0, "ask": 4.3, "ask_size": 562.0, "iv": 0.3201, "open_interest": 824.0, "volume": 1.0, "delta": 0.1961, "gamma": 0.0069, "vega": 0.3529, "theta": -0.0197, "rho": 0.1852, "theo": 3.7617, "change": 0.275, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:44:42", "percent_change": 8.27067, "prev_day_close": 3.32500004768372}, {"option": "MRK270617P00200000", "bid": 50.0, "bid_size": 80.0, "ask": 52.55, "ask_size": 85.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.009, "vega": 0.2641, "theta": -0.0175, "rho": -0.4781, "theo": 51.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3000011444092}, {"option": "MRK270617C00210000", "bid": 2.36, "bid_size": 50.0, "ask": 3.35, "ask_size": 116.0, "iv": 0.3202, "open_interest": 7.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0058, "vega": 0.2993, "theta": -0.0167, "rho": 0.1434, "theo": 2.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-28T09:30:38", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MRK270617P00210000", "bid": 59.3, "bid_size": 15.0, "ask": 61.65, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0097, "vega": 0.1581, "theta": -0.0149, "rho": -0.3131, "theo": 60.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5750007629394}, {"option": "MRK270617C00220000", "bid": 1.66, "bid_size": 1.0, "ask": 2.58, "ask_size": 1.0, "iv": 0.3232, "open_interest": 1.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0048, "vega": 0.2484, "theta": -0.0139, "rho": 0.1094, "theo": 1.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-20T14:29:50", "percent_change": 0.0, "prev_day_close": 1.80499994754791}, {"option": "MRK270617P00220000", "bid": 69.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.005, "vega": 0.0229, "theta": -0.0246, "rho": 0.0, "theo": 70.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6500015258789}, {"option": "MRK270617C00230000", "bid": 1.02, "bid_size": 147.0, "ask": 1.69, "ask_size": 15.0, "iv": 0.315, "open_interest": 23.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0039, "vega": 0.2032, "theta": -0.0114, "rho": 0.0829, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-18T12:54:00", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "MRK270617P00230000", "bid": 78.95, "bid_size": 1.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 80.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MRK270917C00070000", "bid": 79.3, "bid_size": 1.0, "ask": 82.35, "ask_size": 1.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0007, "vega": 0.0564, "theta": 0.0, "rho": 0.3667, "theo": 80.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "MRK270917P00070000", "bid": 0.32, "bid_size": 14.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.4081, "open_interest": 39.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.066, "theta": -0.0036, "rho": -0.0304, "theo": 0.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-10T15:42:43", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MRK270917C00075000", "bid": 74.95, "bid_size": 5.0, "ask": 77.4, "ask_size": 14.0, "iv": 0.4272, "open_interest": 10.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0009, "vega": 0.0812, "theta": 0.0, "rho": 0.5104, "theo": 75.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.91, "last_trade_time": "2026-08-26T11:50:08", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "MRK270917P00075000", "bid": 0.46, "bid_size": 46.0, "ask": 0.89, "ask_size": 148.0, "iv": 0.4129, "open_interest": 10.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.001, "vega": 0.0835, "theta": -0.0044, "rho": -0.0401, "theo": 0.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T15:54:41", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRK270917C00080000", "bid": 70.15, "bid_size": 19.0, "ask": 73.05, "ask_size": 16.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0012, "vega": 0.0933, "theta": 0.0, "rho": 0.6714, "theo": 71.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "MRK270917P00080000", "bid": 0.68, "bid_size": 23.0, "ask": 1.13, "ask_size": 131.0, "iv": 0.4027, "open_interest": 9.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0012, "vega": 0.1044, "theta": -0.0053, "rho": -0.0525, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:48:23", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MRK270917C00085000", "bid": 65.6, "bid_size": 16.0, "ask": 68.25, "ask_size": 29.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0015, "vega": 0.1238, "theta": 0.0, "rho": 0.734, "theo": 66.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "MRK270917P00085000", "bid": 0.9, "bid_size": 128.0, "ask": 1.19, "ask_size": 71.0, "iv": 0.3816, "open_interest": 6.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0016, "vega": 0.1291, "theta": -0.0064, "rho": -0.0682, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-03T09:45:51", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "MRK270917C00090000", "bid": 61.25, "bid_size": 21.0, "ask": 64.1, "ask_size": 37.0, "iv": 0.3917, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0019, "vega": 0.1554, "theta": 0.0, "rho": 0.7655, "theo": 62.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.3, "last_trade_time": "2026-09-14T11:28:14", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "MRK270917P00090000", "bid": 1.29, "bid_size": 77.0, "ask": 1.57, "ask_size": 198.0, "iv": 0.3762, "open_interest": 0.0, "volume": 1.0, "delta": -0.0521, "gamma": 0.002, "vega": 0.1576, "theta": -0.0077, "rho": -0.0874, "theo": 1.3426, "change": -0.145, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T14:50:48", "percent_change": -9.38511, "prev_day_close": 1.54499995708466}, {"option": "MRK270917C00095000", "bid": 56.95, "bid_size": 17.0, "ask": 59.6, "ask_size": 38.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0023, "vega": 0.1759, "theta": -0.0016, "rho": 0.795, "theo": 57.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "MRK270917P00095000", "bid": 1.66, "bid_size": 134.0, "ask": 1.84, "ask_size": 70.0, "iv": 0.3624, "open_interest": 13.0, "volume": 35.0, "delta": -0.0662, "gamma": 0.0024, "vega": 0.1897, "theta": -0.0091, "rho": -0.1107, "theo": 1.7427, "change": -0.125, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T14:51:13", "percent_change": -6.4935, "prev_day_close": 1.92499995231628}, {"option": "MRK270917C00100000", "bid": 52.5, "bid_size": 17.0, "ask": 55.15, "ask_size": 32.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0029, "vega": 0.2193, "theta": -0.0036, "rho": 0.8083, "theo": 53.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.54, "last_trade_time": "2026-09-17T14:22:36", "percent_change": 0.0, "prev_day_close": 51.0249996185303}, {"option": "MRK270917P00100000", "bid": 2.17, "bid_size": 137.0, "ask": 2.33, "ask_size": 33.0, "iv": 0.3547, "open_interest": 195.0, "volume": 2.0, "delta": -0.0832, "gamma": 0.003, "vega": 0.2256, "theta": -0.0106, "rho": -0.1389, "theo": 2.2436, "change": 0.03, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T10:32:44", "percent_change": 1.23967, "prev_day_close": 2.42000007629395}, {"option": "MRK270917C00105000", "bid": 48.5, "bid_size": 17.0, "ask": 51.25, "ask_size": 61.0, "iv": 0.3618, "open_interest": 70.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0034, "vega": 0.2611, "theta": -0.0058, "rho": 0.8188, "theo": 49.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-09-11T13:17:36", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "MRK270917P00105000", "bid": 2.65, "bid_size": 320.0, "ask": 2.96, "ask_size": 41.0, "iv": 0.3453, "open_interest": 105.0, "volume": 3.0, "delta": -0.1034, "gamma": 0.0036, "vega": 0.2642, "theta": -0.0122, "rho": -0.171, "theo": 2.8639, "change": -0.19, "open": 2.89, "high": 3.06, "low": 2.89, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-21T14:17:17", "percent_change": -5.84615, "prev_day_close": 3.25}, {"option": "MRK270917C00110000", "bid": 45.6, "bid_size": 6.0, "ask": 46.85, "ask_size": 36.0, "iv": 0.3667, "open_interest": 12.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0041, "vega": 0.2896, "theta": -0.0081, "rho": 0.8334, "theo": 45.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-09-10T12:34:27", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "MRK270917P00110000", "bid": 3.5, "bid_size": 156.0, "ask": 3.9, "ask_size": 89.0, "iv": 0.3441, "open_interest": 88.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0042, "vega": 0.3048, "theta": -0.0139, "rho": -0.2092, "theo": 3.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T11:36:19", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "MRK270917C00115000", "bid": 41.05, "bid_size": 63.0, "ask": 43.0, "ask_size": 61.0, "iv": 0.3488, "open_interest": 9.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0047, "vega": 0.3399, "theta": -0.0103, "rho": 0.8265, "theo": 41.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.29, "last_trade_time": "2026-09-03T15:06:57", "percent_change": 0.0, "prev_day_close": 39.125}, {"option": "MRK270917P00115000", "bid": 4.35, "bid_size": 329.0, "ask": 4.65, "ask_size": 25.0, "iv": 0.3351, "open_interest": 351.0, "volume": 1.0, "delta": -0.1538, "gamma": 0.0049, "vega": 0.3468, "theta": -0.0156, "rho": -0.252, "theo": 4.5447, "change": -0.75, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:17:17", "percent_change": -13.7615, "prev_day_close": 5.45000004768372}, {"option": "MRK270917C00120000", "bid": 37.35, "bid_size": 59.0, "ask": 39.5, "ask_size": 62.0, "iv": 0.3459, "open_interest": 4.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0054, "vega": 0.3844, "theta": -0.0126, "rho": 0.8176, "theo": 37.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-08-31T13:14:39", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "MRK270917P00120000", "bid": 5.5, "bid_size": 37.0, "ask": 5.75, "ask_size": 5.0, "iv": 0.3315, "open_interest": 41.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0056, "vega": 0.3884, "theta": -0.0173, "rho": -0.2995, "theo": 5.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T10:27:46", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "MRK270917C00125000", "bid": 34.1, "bid_size": 53.0, "ask": 35.95, "ask_size": 69.0, "iv": 0.343, "open_interest": 1.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.006, "vega": 0.4153, "theta": -0.0147, "rho": 0.8148, "theo": 34.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-09-14T09:30:06", "percent_change": 0.0, "prev_day_close": 32.2750005722046}, {"option": "MRK270917P00125000", "bid": 6.75, "bid_size": 164.0, "ask": 7.05, "ask_size": 11.0, "iv": 0.3271, "open_interest": 89.0, "volume": 7.0, "delta": -0.2178, "gamma": 0.0062, "vega": 0.4289, "theta": -0.0189, "rho": -0.3493, "theo": 6.9601, "change": -0.425, "open": 7.55, "high": 7.55, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T13:37:47", "percent_change": -5.57377, "prev_day_close": 7.625}, {"option": "MRK270917C00130000", "bid": 30.85, "bid_size": 97.0, "ask": 32.3, "ask_size": 273.0, "iv": 0.3353, "open_interest": 66.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0066, "vega": 0.4599, "theta": -0.0167, "rho": 0.7871, "theo": 31.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-09-16T13:20:21", "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "MRK270917P00130000", "bid": 8.3, "bid_size": 118.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.3248, "open_interest": 158.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0069, "vega": 0.4662, "theta": -0.0203, "rho": -0.404, "theo": 8.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-18T14:16:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MRK270917C00135000", "bid": 27.9, "bid_size": 132.0, "ask": 29.3, "ask_size": 183.0, "iv": 0.3349, "open_interest": 27.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0072, "vega": 0.4949, "theta": -0.0185, "rho": 0.7643, "theo": 27.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-09-08T11:17:58", "percent_change": 0.0, "prev_day_close": 26.1750001907349}, {"option": "MRK270917P00135000", "bid": 9.6, "bid_size": 282.0, "ask": 10.4, "ask_size": 68.0, "iv": 0.3183, "open_interest": 52.0, "volume": 1.0, "delta": -0.2934, "gamma": 0.0075, "vega": 0.4993, "theta": -0.0216, "rho": -0.4585, "theo": 10.2054, "change": -0.175, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-21T10:20:11", "percent_change": -1.5873, "prev_day_close": 11.0250000953674}, {"option": "MRK270917C00140000", "bid": 25.0, "bid_size": 191.0, "ask": 26.3, "ask_size": 276.0, "iv": 0.3299, "open_interest": 27.0, "volume": 2.0, "delta": 0.6784, "gamma": 0.0077, "vega": 0.5197, "theta": -0.02, "rho": 0.7402, "theo": 25.1621, "change": 1.6, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-21T10:36:59", "percent_change": 6.89655, "prev_day_close": 23.1999998092651}, {"option": "MRK270917P00140000", "bid": 11.85, "bid_size": 119.0, "ask": 12.3, "ask_size": 17.0, "iv": 0.3185, "open_interest": 44.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.008, "vega": 0.5273, "theta": -0.0227, "rho": -0.513, "theo": 12.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T15:53:10", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "MRK270917C00145000", "bid": 22.55, "bid_size": 19.0, "ask": 23.55, "ask_size": 275.0, "iv": 0.3287, "open_interest": 25.0, "volume": 4.0, "delta": 0.638, "gamma": 0.0081, "vega": 0.5457, "theta": -0.0213, "rho": 0.6995, "theo": 22.5055, "change": 0.5, "open": 21.84, "high": 21.9, "low": 21.84, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-09-21T09:52:33", "percent_change": 2.33645, "prev_day_close": 21.4000005722046}, {"option": "MRK270917P00145000", "bid": 14.05, "bid_size": 28.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.3162, "open_interest": 76.0, "volume": 5.0, "delta": -0.3768, "gamma": 0.0085, "vega": 0.5492, "theta": -0.0235, "rho": -0.5693, "theo": 14.3837, "change": -0.275, "open": 15.35, "high": 15.35, "low": 15.3, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-09-21T10:17:13", "percent_change": -1.76565, "prev_day_close": 15.5749998092651}, {"option": "MRK270917C00150000", "bid": 20.15, "bid_size": 11.0, "ask": 21.1, "ask_size": 233.0, "iv": 0.327, "open_interest": 130.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0084, "vega": 0.5601, "theta": -0.0223, "rho": 0.6824, "theo": 20.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-09-18T14:50:07", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MRK270917P00150000", "bid": 16.0, "bid_size": 248.0, "ask": 17.5, "ask_size": 192.0, "iv": 0.316, "open_interest": 101.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0088, "vega": 0.5643, "theta": -0.0241, "rho": -0.62, "theo": 16.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-09-10T14:09:19", "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "MRK270917C00155000", "bid": 17.6, "bid_size": 169.0, "ask": 18.45, "ask_size": 85.0, "iv": 0.3188, "open_interest": 21.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0086, "vega": 0.5733, "theta": -0.023, "rho": 0.6283, "theo": 17.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-18T15:03:47", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "MRK270917P00155000", "bid": 19.05, "bid_size": 31.0, "ask": 20.5, "ask_size": 59.0, "iv": 0.3212, "open_interest": 10.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0091, "vega": 0.572, "theta": -0.0244, "rho": -0.6617, "theo": 19.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-28T15:38:03", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "MRK270917C00160000", "bid": 15.7, "bid_size": 68.0, "ask": 16.75, "ask_size": 142.0, "iv": 0.3218, "open_interest": 34.0, "volume": 0.0, "delta": 0.5156, "gamma": 0.0087, "vega": 0.5779, "theta": -0.0234, "rho": 0.586, "theo": 15.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.85, "last_trade_time": "2026-09-18T15:49:55", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MRK270917P00160000", "bid": 21.9, "bid_size": 47.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.3113, "open_interest": 51.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0093, "vega": 0.5734, "theta": -0.0244, "rho": -0.7085, "theo": 22.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-09-15T10:27:03", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MRK270917C00165000", "bid": 13.95, "bid_size": 63.0, "ask": 14.65, "ask_size": 281.0, "iv": 0.3188, "open_interest": 43.0, "volume": 7.0, "delta": 0.4762, "gamma": 0.0087, "vega": 0.578, "theta": -0.0235, "rho": 0.5526, "theo": 14.0274, "change": 1.575, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-09-21T15:05:42", "percent_change": 12.1387, "prev_day_close": 12.9749999046326}, {"option": "MRK270917P00165000", "bid": 24.95, "bid_size": 81.0, "ask": 26.65, "ask_size": 143.0, "iv": 0.3202, "open_interest": 9.0, "volume": 0.0, "delta": -0.551, "gamma": 0.0094, "vega": 0.567, "theta": -0.0242, "rho": -0.7381, "theo": 25.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-24T14:56:19", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MRK270917C00170000", "bid": 12.2, "bid_size": 71.0, "ask": 13.25, "ask_size": 390.0, "iv": 0.3196, "open_interest": 82.0, "volume": 6.0, "delta": 0.4379, "gamma": 0.0086, "vega": 0.5706, "theta": -0.0234, "rho": 0.5073, "theo": 12.3799, "change": 1.65, "open": 12.65, "high": 13.0, "low": 12.65, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-21T15:07:41", "percent_change": 14.7982, "prev_day_close": 11.1500000953674}, {"option": "MRK270917P00170000", "bid": 28.2, "bid_size": 92.0, "ask": 28.85, "ask_size": 7.0, "iv": 0.3094, "open_interest": 38.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0094, "vega": 0.5556, "theta": -0.0237, "rho": -0.7686, "theo": 28.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-15T10:24:56", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "MRK270917C00175000", "bid": 10.8, "bid_size": 95.0, "ask": 11.6, "ask_size": 340.0, "iv": 0.3179, "open_interest": 113.0, "volume": 3.0, "delta": 0.4014, "gamma": 0.0085, "vega": 0.5623, "theta": -0.023, "rho": 0.4762, "theo": 10.9273, "change": 2.175, "open": 11.4, "high": 11.4, "low": 11.4, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T14:53:38", "percent_change": 23.5772, "prev_day_close": 9.22499990463257}, {"option": "MRK270917P00175000", "bid": 31.55, "bid_size": 40.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0094, "vega": 0.5363, "theta": -0.0229, "rho": -0.7851, "theo": 32.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "MRK270917C00180000", "bid": 9.55, "bid_size": 39.0, "ask": 10.2, "ask_size": 164.0, "iv": 0.3176, "open_interest": 167.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0082, "vega": 0.5448, "theta": -0.0225, "rho": 0.4313, "theo": 9.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-16T12:23:19", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MRK270917P00180000", "bid": 35.25, "bid_size": 90.0, "ask": 36.4, "ask_size": 41.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.6737, "gamma": 0.0092, "vega": 0.5139, "theta": -0.022, "rho": -0.7986, "theo": 35.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "MRK270917C00185000", "bid": 8.35, "bid_size": 71.0, "ask": 9.0, "ask_size": 315.0, "iv": 0.3166, "open_interest": 115.0, "volume": 3.0, "delta": 0.3339, "gamma": 0.008, "vega": 0.5301, "theta": -0.0218, "rho": 0.4022, "theo": 8.4614, "change": 1.375, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T14:50:43", "percent_change": 18.2724, "prev_day_close": 7.52500009536743}, {"option": "MRK270917P00185000", "bid": 38.4, "bid_size": 157.0, "ask": 40.2, "ask_size": 39.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0091, "vega": 0.4839, "theta": -0.021, "rho": -0.7857, "theo": 39.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0250015258789}, {"option": "MRK270917C00190000", "bid": 7.2, "bid_size": 168.0, "ask": 7.9, "ask_size": 246.0, "iv": 0.315, "open_interest": 68.0, "volume": 1.0, "delta": 0.3031, "gamma": 0.0077, "vega": 0.5059, "theta": -0.021, "rho": 0.3611, "theo": 7.4248, "change": 0.4, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T10:27:44", "percent_change": 5.97015, "prev_day_close": 6.70000004768372}, {"option": "MRK270917P00190000", "bid": 42.95, "bid_size": 94.0, "ask": 45.4, "ask_size": 137.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.009, "vega": 0.4529, "theta": -0.0199, "rho": -0.769, "theo": 43.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7750015258789}, {"option": "MRK270917C00195000", "bid": 6.3, "bid_size": 104.0, "ask": 6.85, "ask_size": 68.0, "iv": 0.3136, "open_interest": 14.0, "volume": 0.0, "delta": 0.2747, "gamma": 0.0073, "vega": 0.4862, "theta": -0.0201, "rho": 0.3338, "theo": 6.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-16T10:03:00", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MRK270917P00195000", "bid": 47.1, "bid_size": 52.0, "ask": 49.2, "ask_size": 86.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0089, "vega": 0.4122, "theta": -0.0191, "rho": -0.7383, "theo": 47.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "MRK270917C00200000", "bid": 5.35, "bid_size": 40.0, "ask": 6.15, "ask_size": 28.0, "iv": 0.3135, "open_interest": 144.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0069, "vega": 0.4589, "theta": -0.0192, "rho": 0.2986, "theo": 5.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T14:34:55", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "MRK270917P00200000", "bid": 50.4, "bid_size": 20.0, "ask": 53.5, "ask_size": 35.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0089, "vega": 0.3716, "theta": -0.0184, "rho": -0.6987, "theo": 52.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "MRK270917C00210000", "bid": 4.05, "bid_size": 40.0, "ask": 5.15, "ask_size": 64.0, "iv": 0.3184, "open_interest": 37.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0062, "vega": 0.4183, "theta": -0.0171, "rho": 0.2448, "theo": 4.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-10T13:13:30", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MRK270917P00210000", "bid": 59.75, "bid_size": 16.0, "ask": 62.45, "ask_size": 29.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0093, "vega": 0.2659, "theta": -0.0183, "rho": -0.5234, "theo": 61.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "MRK270917C00220000", "bid": 2.45, "bid_size": 113.0, "ask": 4.0, "ask_size": 48.0, "iv": 0.3098, "open_interest": 32.0, "volume": 0.0, "delta": 0.1634, "gamma": 0.0054, "vega": 0.3645, "theta": -0.015, "rho": 0.206, "theo": 3.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-09-09T10:49:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MRK270917P00220000", "bid": 69.3, "bid_size": 13.0, "ask": 71.85, "ask_size": 21.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0091, "vega": 0.1365, "theta": -0.0197, "rho": -0.219, "theo": 70.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "MRK270917C00230000", "bid": 2.27, "bid_size": 5.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.3195, "open_interest": 74.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0046, "vega": 0.3134, "theta": -0.0131, "rho": 0.1636, "theo": 2.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T12:55:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRK270917P00230000", "bid": 78.0, "bid_size": 10.0, "ask": 82.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0028, "vega": 0.0, "theta": -0.0209, "rho": 0.0, "theo": 80.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4749984741211}, {"option": "MRK271217C00040000", "bid": 108.0, "bid_size": 1.0, "ask": 112.5, "ask_size": 3.0, "iv": 0.6921, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0922, "theo": 110.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.45, "last_trade_time": "2026-06-12T14:51:19", "percent_change": 0.0, "prev_day_close": 106.424999237061}, {"option": "MRK271217P00040000", "bid": 0.05, "bid_size": 1.0, "ask": 0.44, "ask_size": 223.0, "iv": 0.5647, "open_interest": 434.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0012, "rho": -0.0101, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:37:08", "percent_change": 0.0, "prev_day_close": 0.140000002458692}, {"option": "MRK271217C00045000", "bid": 103.5, "bid_size": 1.0, "ask": 106.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1067, "theo": 105.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.4, "last_trade_time": "2026-02-05T09:32:48", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "MRK271217P00045000", "bid": 0.06, "bid_size": 62.0, "ask": 0.28, "ask_size": 181.0, "iv": 0.492, "open_interest": 33.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0015, "rho": -0.0134, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T10:35:27", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "MRK271217C00050000", "bid": 98.5, "bid_size": 3.0, "ask": 101.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0094, "theta": 0.0, "rho": 0.1264, "theo": 100.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.9, "last_trade_time": "2026-09-16T09:43:08", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "MRK271217P00050000", "bid": 0.15, "bid_size": 3.0, "ask": 0.55, "ask_size": 203.0, "iv": 0.5012, "open_interest": 564.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0374, "theta": -0.0018, "rho": -0.0178, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T10:36:32", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "MRK271217C00055000", "bid": 93.5, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0209, "theta": 0.0, "rho": 0.179, "theo": 95.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.25, "last_trade_time": "2026-09-14T15:41:15", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "MRK271217P00055000", "bid": 0.2, "bid_size": 13.0, "ask": 0.45, "ask_size": 199.0, "iv": 0.4562, "open_interest": 368.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0475, "theta": -0.0022, "rho": -0.0235, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-17T11:45:23", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "MRK271217C00060000", "bid": 88.5, "bid_size": 1.0, "ask": 92.2, "ask_size": 1.0, "iv": 0.4113, "open_interest": 237.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0375, "theta": 0.0, "rho": 0.235, "theo": 90.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-08-20T12:37:21", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "MRK271217P00060000", "bid": 0.31, "bid_size": 15.0, "ask": 0.65, "ask_size": 330.0, "iv": 0.4472, "open_interest": 1146.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0005, "vega": 0.0604, "theta": -0.0027, "rho": -0.031, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-08T09:40:37", "percent_change": 0.0, "prev_day_close": 0.404999993741512}, {"option": "MRK271217C00065000", "bid": 84.0, "bid_size": 1.0, "ask": 87.25, "ask_size": 1.0, "iv": 0.42, "open_interest": 60.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0006, "vega": 0.056, "theta": 0.0, "rho": 0.3448, "theo": 85.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.29, "last_trade_time": "2026-08-20T12:37:21", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "MRK271217P00065000", "bid": 0.36, "bid_size": 52.0, "ask": 0.79, "ask_size": 161.0, "iv": 0.4256, "open_interest": 1667.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0007, "vega": 0.0758, "theta": -0.0033, "rho": -0.0404, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-08T13:58:54", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "MRK271217C00070000", "bid": 79.5, "bid_size": 42.0, "ask": 82.55, "ask_size": 40.0, "iv": 0.4178, "open_interest": 259.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0868, "theta": 0.0, "rho": 0.497, "theo": 80.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.87, "last_trade_time": "2026-09-17T15:46:29", "percent_change": 0.0, "prev_day_close": 77.9249992370606}, {"option": "MRK271217P00070000", "bid": 0.52, "bid_size": 9.0, "ask": 0.87, "ask_size": 63.0, "iv": 0.4065, "open_interest": 2559.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0009, "vega": 0.0945, "theta": -0.004, "rho": -0.0527, "theo": 0.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-17T10:54:53", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "MRK271217C00075000", "bid": 75.05, "bid_size": 55.0, "ask": 78.0, "ask_size": 54.0, "iv": 0.4121, "open_interest": 210.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0011, "vega": 0.1102, "theta": 0.0, "rho": 0.666, "theo": 76.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-09-08T10:01:11", "percent_change": 0.0, "prev_day_close": 73.8250007629394}, {"option": "MRK271217P00075000", "bid": 0.74, "bid_size": 14.0, "ask": 1.17, "ask_size": 92.0, "iv": 0.3991, "open_interest": 632.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0011, "vega": 0.1166, "theta": -0.0048, "rho": -0.0674, "theo": 0.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T11:56:45", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "MRK271217C00080000", "bid": 70.5, "bid_size": 56.0, "ask": 73.35, "ask_size": 45.0, "iv": 0.3901, "open_interest": 567.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0013, "vega": 0.1347, "theta": 0.0, "rho": 0.8369, "theo": 71.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.2, "last_trade_time": "2026-09-16T13:27:31", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "MRK271217P00080000", "bid": 0.98, "bid_size": 30.0, "ask": 1.47, "ask_size": 63.0, "iv": 0.3884, "open_interest": 984.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0014, "vega": 0.1421, "theta": -0.0057, "rho": -0.0859, "theo": 1.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-01T11:34:37", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "MRK271217C00085000", "bid": 66.0, "bid_size": 472.0, "ask": 68.95, "ask_size": 221.0, "iv": 0.3762, "open_interest": 425.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0016, "vega": 0.169, "theta": 0.0, "rho": 0.8941, "theo": 67.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.6, "last_trade_time": "2026-09-18T09:40:03", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "MRK271217P00085000", "bid": 1.32, "bid_size": 15.0, "ask": 1.79, "ask_size": 58.0, "iv": 0.3782, "open_interest": 168.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0017, "vega": 0.1716, "theta": -0.0067, "rho": -0.1083, "theo": 1.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T13:13:05", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "MRK271217C00090000", "bid": 62.0, "bid_size": 43.0, "ask": 64.8, "ask_size": 34.0, "iv": 0.3795, "open_interest": 1182.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.002, "vega": 0.1891, "theta": -0.0003, "rho": 0.9347, "theo": 63.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.95, "last_trade_time": "2026-09-10T12:56:53", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "MRK271217P00090000", "bid": 1.8, "bid_size": 3.0, "ask": 2.13, "ask_size": 33.0, "iv": 0.3691, "open_interest": 851.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0021, "vega": 0.2044, "theta": -0.0079, "rho": -0.1354, "theo": 1.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T10:45:08", "percent_change": 0.0, "prev_day_close": 2.05499994754791}, {"option": "MRK271217C00095000", "bid": 57.5, "bid_size": 55.0, "ask": 60.35, "ask_size": 11.0, "iv": 0.3584, "open_interest": 296.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0024, "vega": 0.2349, "theta": -0.0021, "rho": 0.9532, "theo": 58.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-09-10T12:51:02", "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "MRK271217P00095000", "bid": 2.07, "bid_size": 155.0, "ask": 2.76, "ask_size": 46.0, "iv": 0.3584, "open_interest": 600.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0025, "vega": 0.2412, "theta": -0.0091, "rho": -0.1674, "theo": 2.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-21T12:12:28", "percent_change": 0.0, "prev_day_close": 2.69000005722046}, {"option": "MRK271217C00100000", "bid": 54.35, "bid_size": 388.0, "ask": 56.2, "ask_size": 302.0, "iv": 0.3685, "open_interest": 401.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0029, "vega": 0.2748, "theta": -0.0039, "rho": 0.9886, "theo": 54.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.7, "last_trade_time": "2026-09-16T12:23:36", "percent_change": 0.0, "prev_day_close": 52.0750007629394}, {"option": "MRK271217P00100000", "bid": 2.7, "bid_size": 320.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.3487, "open_interest": 374.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.003, "vega": 0.2803, "theta": -0.0104, "rho": -0.2036, "theo": 3.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-15T12:56:23", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MRK271217C00105000", "bid": 50.65, "bid_size": 287.0, "ask": 52.5, "ask_size": 377.0, "iv": 0.3695, "open_interest": 253.0, "volume": 3.0, "delta": 0.8868, "gamma": 0.0034, "vega": 0.3092, "theta": -0.0058, "rho": 0.9886, "theo": 50.8561, "change": 1.175, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-21T10:00:28", "percent_change": 2.41645, "prev_day_close": 48.625}, {"option": "MRK271217P00105000", "bid": 3.65, "bid_size": 2.0, "ask": 4.5, "ask_size": 236.0, "iv": 0.3551, "open_interest": 152.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0035, "vega": 0.3215, "theta": -0.0118, "rho": -0.2458, "theo": 3.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-16T15:28:34", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MRK271217C00110000", "bid": 46.45, "bid_size": 367.0, "ask": 48.65, "ask_size": 357.0, "iv": 0.3564, "open_interest": 273.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0039, "vega": 0.3587, "theta": -0.0077, "rho": 0.9883, "theo": 47.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-09-18T10:47:55", "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "MRK271217P00110000", "bid": 4.35, "bid_size": 305.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3394, "open_interest": 765.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0041, "vega": 0.3638, "theta": -0.0132, "rho": -0.2933, "theo": 4.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-03T14:02:30", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "MRK271217C00115000", "bid": 42.95, "bid_size": 5.0, "ask": 44.95, "ask_size": 17.0, "iv": 0.3528, "open_interest": 314.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0045, "vega": 0.3868, "theta": -0.0096, "rho": 1.0028, "theo": 43.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.2, "last_trade_time": "2026-09-17T11:21:18", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "MRK271217P00115000", "bid": 5.45, "bid_size": 13.0, "ask": 6.1, "ask_size": 13.0, "iv": 0.3375, "open_interest": 55.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0046, "vega": 0.4068, "theta": -0.0146, "rho": -0.3425, "theo": 5.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-26T15:29:42", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MRK271217C00120000", "bid": 39.45, "bid_size": 12.0, "ask": 41.35, "ask_size": 37.0, "iv": 0.3464, "open_interest": 568.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.005, "vega": 0.4401, "theta": -0.0114, "rho": 0.9818, "theo": 39.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-17T14:09:20", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "MRK271217P00120000", "bid": 6.65, "bid_size": 31.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.3352, "open_interest": 165.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0052, "vega": 0.4486, "theta": -0.0159, "rho": -0.3995, "theo": 6.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-15T15:02:45", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "MRK271217C00125000", "bid": 35.45, "bid_size": 50.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.3311, "open_interest": 304.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0055, "vega": 0.4827, "theta": -0.0131, "rho": 0.9644, "theo": 36.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.79, "last_trade_time": "2026-09-16T11:45:43", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "MRK271217P00125000", "bid": 6.0, "bid_size": 89.0, "ask": 8.9, "ask_size": 26.0, "iv": 0.31, "open_interest": 59.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0057, "vega": 0.4878, "theta": -0.0172, "rho": -0.459, "theo": 8.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-09-08T12:04:13", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "MRK271217C00130000", "bid": 33.2, "bid_size": 1.0, "ask": 34.4, "ask_size": 31.0, "iv": 0.3293, "open_interest": 283.0, "volume": 0.0, "delta": 0.749, "gamma": 0.006, "vega": 0.5141, "theta": -0.0147, "rho": 0.9529, "theo": 33.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-18T12:42:29", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MRK271217P00130000", "bid": 7.5, "bid_size": 283.0, "ask": 10.75, "ask_size": 73.0, "iv": 0.3099, "open_interest": 292.0, "volume": 0.0, "delta": -0.261, "gamma": 0.0063, "vega": 0.5254, "theta": -0.0183, "rho": -0.5164, "theo": 10.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-10T14:30:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MRK271217C00135000", "bid": 30.05, "bid_size": 19.0, "ask": 31.75, "ask_size": 26.0, "iv": 0.3344, "open_interest": 267.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0064, "vega": 0.5513, "theta": -0.0162, "rho": 0.9198, "theo": 30.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-09-16T15:31:41", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MRK271217P00135000", "bid": 11.4, "bid_size": 27.0, "ask": 12.95, "ask_size": 99.0, "iv": 0.3307, "open_interest": 98.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0068, "vega": 0.5574, "theta": -0.0193, "rho": -0.5798, "theo": 11.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-08-13T12:38:45", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "MRK271217C00140000", "bid": 26.75, "bid_size": 36.0, "ask": 28.85, "ask_size": 18.0, "iv": 0.3254, "open_interest": 639.0, "volume": 0.0, "delta": 0.6808, "gamma": 0.0068, "vega": 0.5748, "theta": -0.0174, "rho": 0.9047, "theo": 27.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.74, "last_trade_time": "2026-09-16T15:52:35", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRK271217P00140000", "bid": 13.4, "bid_size": 33.0, "ask": 14.5, "ask_size": 42.0, "iv": 0.3241, "open_interest": 142.0, "volume": 0.0, "delta": -0.3333, "gamma": 0.0072, "vega": 0.585, "theta": -0.0202, "rho": -0.6407, "theo": 13.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-09-11T13:53:35", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MRK271217C00145000", "bid": 24.8, "bid_size": 20.0, "ask": 26.05, "ask_size": 15.0, "iv": 0.3273, "open_interest": 96.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0072, "vega": 0.6025, "theta": -0.0185, "rho": 0.8576, "theo": 25.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-17T14:28:17", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MRK271217P00145000", "bid": 15.6, "bid_size": 30.0, "ask": 17.0, "ask_size": 84.0, "iv": 0.3242, "open_interest": 69.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0076, "vega": 0.607, "theta": -0.0209, "rho": -0.702, "theo": 16.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.27, "last_trade_time": "2026-09-14T12:23:47", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "MRK271217C00150000", "bid": 22.65, "bid_size": 39.0, "ask": 24.2, "ask_size": 423.0, "iv": 0.3314, "open_interest": 220.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0074, "vega": 0.6183, "theta": -0.0193, "rho": 0.84, "theo": 22.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-09-15T15:08:09", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MRK271217P00150000", "bid": 18.05, "bid_size": 81.0, "ask": 19.75, "ask_size": 167.0, "iv": 0.3252, "open_interest": 17.0, "volume": 0.0, "delta": -0.4102, "gamma": 0.0079, "vega": 0.6232, "theta": -0.0214, "rho": -0.7567, "theo": 18.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-08-27T15:29:29", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "MRK271217C00155000", "bid": 19.65, "bid_size": 434.0, "ask": 21.65, "ask_size": 307.0, "iv": 0.321, "open_interest": 153.0, "volume": 5.0, "delta": 0.5728, "gamma": 0.0076, "vega": 0.6333, "theta": -0.02, "rho": 0.783, "theo": 20.4635, "change": 2.015, "open": 20.79, "high": 20.79, "low": 20.79, "tick": "up", "last_trade_price": 20.79, "last_trade_time": "2026-09-21T12:11:17", "percent_change": 10.7324, "prev_day_close": 18.7749996185303}, {"option": "MRK271217P00155000", "bid": 20.45, "bid_size": 122.0, "ask": 21.8, "ask_size": 119.0, "iv": 0.3173, "open_interest": 4.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0082, "vega": 0.6324, "theta": -0.0217, "rho": -0.8023, "theo": 21.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-08-31T10:57:26", "percent_change": 0.0, "prev_day_close": 22.7250003814697}, {"option": "MRK271217C00160000", "bid": 18.2, "bid_size": 102.0, "ask": 18.85, "ask_size": 62.0, "iv": 0.3179, "open_interest": 143.0, "volume": 12.0, "delta": 0.5372, "gamma": 0.0077, "vega": 0.6417, "theta": -0.0204, "rho": 0.7627, "theo": 18.4587, "change": 1.54, "open": 18.59, "high": 18.59, "low": 18.59, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-09-21T12:13:28", "percent_change": 9.03226, "prev_day_close": 17.0499992370605}, {"option": "MRK271217P00160000", "bid": 23.45, "bid_size": 30.0, "ask": 24.1, "ask_size": 11.0, "iv": 0.3132, "open_interest": 6.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0084, "vega": 0.6364, "theta": -0.0218, "rho": -0.8518, "theo": 24.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-31T10:54:58", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "MRK271217C00165000", "bid": 16.25, "bid_size": 176.0, "ask": 16.95, "ask_size": 28.0, "iv": 0.3157, "open_interest": 89.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0078, "vega": 0.6433, "theta": -0.0207, "rho": 0.7018, "theo": 16.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-17T12:49:48", "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "MRK271217P00165000", "bid": 26.45, "bid_size": 77.0, "ask": 28.1, "ask_size": 131.0, "iv": 0.3197, "open_interest": 2.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.0086, "vega": 0.6314, "theta": -0.0217, "rho": -0.8843, "theo": 27.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-07-31T12:07:23", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "MRK271217C00170000", "bid": 14.15, "bid_size": 40.0, "ask": 15.9, "ask_size": 23.0, "iv": 0.3166, "open_interest": 180.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0078, "vega": 0.6443, "theta": -0.0207, "rho": 0.6776, "theo": 14.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-17T14:56:20", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "MRK271217P00170000", "bid": 29.5, "bid_size": 33.0, "ask": 31.25, "ask_size": 50.0, "iv": 0.3171, "open_interest": 3.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0087, "vega": 0.6242, "theta": -0.0215, "rho": -0.9247, "theo": 30.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.2, "last_trade_time": "2026-08-12T10:42:41", "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "MRK271217C00175000", "bid": 13.1, "bid_size": 37.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.3204, "open_interest": 60.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0077, "vega": 0.6342, "theta": -0.0206, "rho": 0.6184, "theo": 13.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-09-14T15:43:55", "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "MRK271217P00175000", "bid": 32.8, "bid_size": 30.0, "ask": 34.25, "ask_size": 19.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0087, "vega": 0.6056, "theta": -0.0211, "rho": -0.9332, "theo": 33.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "MRK271217C00180000", "bid": 10.7, "bid_size": 199.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.3097, "open_interest": 341.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0076, "vega": 0.6276, "theta": -0.0204, "rho": 0.5902, "theo": 12.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-17T13:23:37", "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "MRK271217P00180000", "bid": 35.45, "bid_size": 39.0, "ask": 37.75, "ask_size": 19.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0087, "vega": 0.5884, "theta": -0.0205, "rho": -0.9622, "theo": 37.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "MRK271217C00185000", "bid": 9.55, "bid_size": 151.0, "ask": 11.55, "ask_size": 15.0, "iv": 0.3101, "open_interest": 103.0, "volume": 0.0, "delta": 0.3726, "gamma": 0.0074, "vega": 0.6095, "theta": -0.02, "rho": 0.5376, "theo": 10.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-02T11:29:37", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MRK271217P00185000", "bid": 39.9, "bid_size": 53.0, "ask": 42.2, "ask_size": 70.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0086, "vega": 0.559, "theta": -0.0198, "rho": -0.9411, "theo": 40.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1750011444092}, {"option": "MRK271217C00190000", "bid": 8.8, "bid_size": 10.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.3118, "open_interest": 409.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0072, "vega": 0.5958, "theta": -0.0195, "rho": 0.5062, "theo": 9.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-02T11:57:15", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "MRK271217P00190000", "bid": 43.95, "bid_size": 46.0, "ask": 45.7, "ask_size": 48.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7132, "gamma": 0.0086, "vega": 0.5303, "theta": -0.019, "rho": -0.9473, "theo": 44.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8499984741211}, {"option": "MRK271217C00195000", "bid": 7.8, "bid_size": 44.0, "ask": 9.55, "ask_size": 60.0, "iv": 0.3142, "open_interest": 389.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.007, "vega": 0.5736, "theta": -0.0189, "rho": 0.4624, "theo": 8.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-16T14:32:39", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MRK271217P00195000", "bid": 48.05, "bid_size": 42.0, "ask": 50.15, "ask_size": 71.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0085, "vega": 0.4913, "theta": -0.0182, "rho": -0.8959, "theo": 48.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MRK271217C00200000", "bid": 6.85, "bid_size": 24.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0067, "vega": 0.5544, "theta": -0.0183, "rho": 0.4302, "theo": 7.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "MRK271217P00200000", "bid": 52.1, "bid_size": 23.0, "ask": 54.4, "ask_size": 26.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0085, "vega": 0.4582, "theta": -0.0176, "rho": -0.8728, "theo": 53.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "MRK271217C00210000", "bid": 5.9, "bid_size": 1.0, "ask": 7.05, "ask_size": 10.0, "iv": 0.3194, "open_interest": 2.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0062, "vega": 0.5082, "theta": -0.0168, "rho": 0.3642, "theo": 6.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-09-03T10:56:26", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MRK271217P00210000", "bid": 60.75, "bid_size": 26.0, "ask": 63.25, "ask_size": 36.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0089, "vega": 0.3598, "theta": -0.0172, "rho": -0.7494, "theo": 61.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "MRK271217C00220000", "bid": 4.8, "bid_size": 10.0, "ask": 5.75, "ask_size": 25.0, "iv": 0.3213, "open_interest": 5.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0056, "vega": 0.4663, "theta": -0.0153, "rho": 0.3072, "theo": 4.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-09-09T14:57:25", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MRK271217P00220000", "bid": 69.8, "bid_size": 25.0, "ask": 72.3, "ask_size": 24.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0096, "vega": 0.2195, "theta": -0.019, "rho": -0.4648, "theo": 70.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "MRK271217C00230000", "bid": 3.6, "bid_size": 11.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3191, "open_interest": 17.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.005, "vega": 0.4179, "theta": -0.0138, "rho": 0.265, "theo": 3.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-17T13:03:46", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MRK271217P00230000", "bid": 79.25, "bid_size": 16.0, "ask": 81.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0074, "vega": 0.062, "theta": -0.0197, "rho": 0.0, "theo": 80.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MRK280121C00040000", "bid": 108.5, "bid_size": 1.0, "ask": 112.5, "ask_size": 10.0, "iv": 0.738, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0918, "theo": 110.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.15, "last_trade_time": "2026-09-14T15:41:23", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "MRK280121P00040000", "bid": 0.02, "bid_size": 55.0, "ask": 0.48, "ask_size": 111.0, "iv": 0.5468, "open_interest": 186.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0262, "theta": -0.0013, "rho": -0.0122, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "MRK280121C00045000", "bid": 103.5, "bid_size": 1.0, "ask": 106.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1087, "theo": 105.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.06, "last_trade_time": "2026-09-11T12:27:26", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MRK280121P00045000", "bid": 0.07, "bid_size": 37.0, "ask": 0.5, "ask_size": 95.0, "iv": 0.5107, "open_interest": 9.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0338, "theta": -0.0016, "rho": -0.0161, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-03T11:51:52", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "MRK280121C00050000", "bid": 98.5, "bid_size": 1.0, "ask": 101.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.137, "theo": 100.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.3, "last_trade_time": "2026-09-14T15:41:15", "percent_change": 0.0, "prev_day_close": 97.0750007629394}, {"option": "MRK280121P00050000", "bid": 0.15, "bid_size": 29.0, "ask": 0.59, "ask_size": 95.0, "iv": 0.4884, "open_interest": 91.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0429, "theta": -0.0019, "rho": -0.0211, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MRK280121C00055000", "bid": 93.5, "bid_size": 1.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0226, "theta": 0.0, "rho": 0.1772, "theo": 95.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.62, "last_trade_time": "2026-07-29T13:36:00", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "MRK280121P00055000", "bid": 0.21, "bid_size": 7.0, "ask": 0.49, "ask_size": 5.0, "iv": 0.4458, "open_interest": 661.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0004, "vega": 0.0545, "theta": -0.0023, "rho": -0.0275, "theo": 0.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-14T15:42:00", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "MRK280121C00060000", "bid": 88.5, "bid_size": 1.0, "ask": 92.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 88.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0005, "vega": 0.0425, "theta": 0.0, "rho": 0.2508, "theo": 90.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2026-07-09T13:14:32", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "MRK280121P00060000", "bid": 0.35, "bid_size": 4.0, "ask": 0.62, "ask_size": 5.0, "iv": 0.4328, "open_interest": 20.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0006, "vega": 0.0683, "theta": -0.0028, "rho": -0.0359, "theo": 0.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T15:21:46", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "MRK280121C00065000", "bid": 84.0, "bid_size": 1.0, "ask": 87.9, "ask_size": 1.0, "iv": 0.4522, "open_interest": 12.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0007, "vega": 0.0688, "theta": 0.0, "rho": 0.385, "theo": 85.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-08-19T12:31:43", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "MRK280121P00065000", "bid": 0.41, "bid_size": 5.0, "ask": 0.81, "ask_size": 5.0, "iv": 0.4156, "open_interest": 257.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0007, "vega": 0.0855, "theta": -0.0034, "rho": -0.0468, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-01T15:35:11", "percent_change": 0.0, "prev_day_close": 0.564999982714653}, {"option": "MRK280121C00070000", "bid": 79.5, "bid_size": 14.0, "ask": 82.6, "ask_size": 46.0, "iv": 0.4082, "open_interest": 35.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0009, "vega": 0.0936, "theta": 0.0, "rho": 0.526, "theo": 81.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-08-18T14:15:47", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "MRK280121P00070000", "bid": 0.51, "bid_size": 5.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3991, "open_interest": 1152.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0009, "vega": 0.1051, "theta": -0.0041, "rho": -0.0598, "theo": 0.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-17T12:29:51", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "MRK280121C00075000", "bid": 75.0, "bid_size": 26.0, "ask": 77.95, "ask_size": 26.0, "iv": 0.3948, "open_interest": 128.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0011, "vega": 0.1214, "theta": 0.0, "rho": 0.6842, "theo": 76.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-09-11T12:20:07", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MRK280121P00075000", "bid": 0.9, "bid_size": 1.0, "ask": 1.26, "ask_size": 102.0, "iv": 0.3958, "open_interest": 500.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0012, "vega": 0.129, "theta": -0.0049, "rho": -0.0766, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T15:36:52", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "MRK280121C00080000", "bid": 70.5, "bid_size": 54.0, "ask": 73.65, "ask_size": 20.0, "iv": 0.3876, "open_interest": 118.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0014, "vega": 0.1507, "theta": 0.0, "rho": 0.8405, "theo": 71.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.02, "last_trade_time": "2026-09-14T12:58:29", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "MRK280121P00080000", "bid": 1.0, "bid_size": 77.0, "ask": 1.63, "ask_size": 113.0, "iv": 0.3815, "open_interest": 333.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0014, "vega": 0.1562, "theta": -0.0058, "rho": -0.0965, "theo": 1.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-09-02T15:31:10", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "MRK280121C00085000", "bid": 66.5, "bid_size": 504.0, "ask": 68.6, "ask_size": 25.0, "iv": 0.3679, "open_interest": 123.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0017, "vega": 0.1764, "theta": 0.0, "rho": 0.8972, "theo": 67.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.46, "last_trade_time": "2026-09-16T10:57:33", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "MRK280121P00085000", "bid": 1.56, "bid_size": 15.0, "ask": 1.84, "ask_size": 41.0, "iv": 0.3737, "open_interest": 343.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0018, "vega": 0.1867, "theta": -0.0068, "rho": -0.1208, "theo": 1.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-18T15:41:55", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "MRK280121C00090000", "bid": 62.0, "bid_size": 399.0, "ask": 64.9, "ask_size": 193.0, "iv": 0.3686, "open_interest": 141.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0021, "vega": 0.2133, "theta": 0.0, "rho": 0.9296, "theo": 63.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-09-17T11:12:44", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "MRK280121P00090000", "bid": 2.02, "bid_size": 10.0, "ask": 2.34, "ask_size": 77.0, "iv": 0.3669, "open_interest": 720.0, "volume": 11.0, "delta": -0.0671, "gamma": 0.0021, "vega": 0.2217, "theta": -0.0078, "rho": -0.1503, "theo": 2.1059, "change": 0.015, "open": 2.27, "high": 2.27, "low": 2.24, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-09-21T12:01:03", "percent_change": 0.674156, "prev_day_close": 2.22500002384186}, {"option": "MRK280121C00095000", "bid": 58.3, "bid_size": 56.0, "ask": 60.5, "ask_size": 24.0, "iv": 0.3656, "open_interest": 84.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0025, "vega": 0.2528, "theta": -0.0016, "rho": 0.9558, "theo": 59.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-09-18T13:07:01", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MRK280121P00095000", "bid": 2.57, "bid_size": 7.0, "ask": 2.81, "ask_size": 10.0, "iv": 0.3575, "open_interest": 1274.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0026, "vega": 0.2588, "theta": -0.009, "rho": -0.1848, "theo": 2.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T11:44:15", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "MRK280121C00100000", "bid": 54.4, "bid_size": 450.0, "ask": 56.75, "ask_size": 321.0, "iv": 0.366, "open_interest": 713.0, "volume": 1.0, "delta": 0.9026, "gamma": 0.0029, "vega": 0.2884, "theta": -0.0034, "rho": 0.9754, "theo": 55.1035, "change": 3.75, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-09-21T14:25:36", "percent_change": 7.17703, "prev_day_close": 52.25}, {"option": "MRK280121P00100000", "bid": 3.15, "bid_size": 97.0, "ask": 3.55, "ask_size": 41.0, "iv": 0.351, "open_interest": 2377.0, "volume": 58.0, "delta": -0.1009, "gamma": 0.003, "vega": 0.2998, "theta": -0.0102, "rho": -0.2243, "theo": 3.3151, "change": -0.025, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T10:31:15", "percent_change": -0.699302, "prev_day_close": 3.57500004768372}, {"option": "MRK280121C00105000", "bid": 50.0, "bid_size": 485.0, "ask": 52.8, "ask_size": 260.0, "iv": 0.3512, "open_interest": 775.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0034, "vega": 0.3329, "theta": -0.0052, "rho": 0.9895, "theo": 51.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-09-18T12:51:31", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "MRK280121P00105000", "bid": 4.0, "bid_size": 12.0, "ask": 4.25, "ask_size": 7.0, "iv": 0.3451, "open_interest": 578.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0035, "vega": 0.341, "theta": -0.0115, "rho": -0.2689, "theo": 4.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-15T11:32:20", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MRK280121C00110000", "bid": 46.75, "bid_size": 9.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.35, "open_interest": 678.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0039, "vega": 0.3774, "theta": -0.0071, "rho": 0.9986, "theo": 47.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.99, "last_trade_time": "2026-09-16T11:14:31", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MRK280121P00110000", "bid": 4.75, "bid_size": 34.0, "ask": 5.4, "ask_size": 23.0, "iv": 0.3405, "open_interest": 1459.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.004, "vega": 0.3838, "theta": -0.0128, "rho": -0.3172, "theo": 5.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-17T12:31:16", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "MRK280121C00115000", "bid": 43.7, "bid_size": 40.0, "ask": 44.9, "ask_size": 22.0, "iv": 0.3485, "open_interest": 511.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0044, "vega": 0.4172, "theta": -0.0089, "rho": 0.9981, "theo": 43.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-09-18T15:12:28", "percent_change": 0.0, "prev_day_close": 41.2750015258789}, {"option": "MRK280121P00115000", "bid": 6.0, "bid_size": 38.0, "ask": 6.35, "ask_size": 55.0, "iv": 0.3363, "open_interest": 910.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0046, "vega": 0.4274, "theta": -0.0141, "rho": -0.3724, "theo": 6.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-15T15:10:46", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "MRK280121C00120000", "bid": 40.0, "bid_size": 294.0, "ask": 41.9, "ask_size": 117.0, "iv": 0.3461, "open_interest": 2121.0, "volume": 1.0, "delta": 0.8071, "gamma": 0.0049, "vega": 0.4613, "theta": -0.0106, "rho": 0.9937, "theo": 40.2677, "change": 1.45, "open": 39.45, "high": 39.45, "low": 39.45, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-09-21T09:48:41", "percent_change": 3.81579, "prev_day_close": 38.0}, {"option": "MRK280121P00120000", "bid": 7.15, "bid_size": 212.0, "ask": 7.8, "ask_size": 85.0, "iv": 0.3333, "open_interest": 722.0, "volume": 0.0, "delta": -0.1989, "gamma": 0.0051, "vega": 0.4687, "theta": -0.0153, "rho": -0.4315, "theo": 7.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-14T11:12:13", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "MRK280121C00125000", "bid": 36.15, "bid_size": 164.0, "ask": 37.8, "ask_size": 30.0, "iv": 0.3281, "open_interest": 532.0, "volume": 14.0, "delta": 0.7775, "gamma": 0.0054, "vega": 0.5018, "theta": -0.0123, "rho": 0.9856, "theo": 36.9717, "change": 1.625, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "no_change", "last_trade_price": 36.45, "last_trade_time": "2026-09-21T10:06:24", "percent_change": 4.66619, "prev_day_close": 34.8249988555908}, {"option": "MRK280121P00125000", "bid": 8.5, "bid_size": 203.0, "ask": 9.1, "ask_size": 64.0, "iv": 0.3275, "open_interest": 937.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0056, "vega": 0.5099, "theta": -0.0164, "rho": -0.4933, "theo": 8.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T11:08:12", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "MRK280121C00130000", "bid": 33.3, "bid_size": 143.0, "ask": 34.4, "ask_size": 14.0, "iv": 0.325, "open_interest": 586.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0059, "vega": 0.5376, "theta": -0.0138, "rho": 0.9648, "theo": 33.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.06, "last_trade_time": "2026-09-17T14:55:30", "percent_change": 0.0, "prev_day_close": 31.8750009536743}, {"option": "MRK280121P00130000", "bid": 9.45, "bid_size": 448.0, "ask": 11.55, "ask_size": 339.0, "iv": 0.326, "open_interest": 347.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0061, "vega": 0.5455, "theta": -0.0175, "rho": -0.5518, "theo": 10.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-15T11:12:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MRK280121C00135000", "bid": 29.0, "bid_size": 313.0, "ask": 32.1, "ask_size": 45.0, "iv": 0.316, "open_interest": 616.0, "volume": 3.0, "delta": 0.7134, "gamma": 0.0063, "vega": 0.5716, "theta": -0.0151, "rho": 0.9455, "theo": 30.942, "change": 1.65, "open": 30.65, "high": 30.65, "low": 30.65, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-09-21T10:36:03", "percent_change": 5.68966, "prev_day_close": 29.0}, {"option": "MRK280121P00135000", "bid": 12.0, "bid_size": 154.0, "ask": 12.35, "ask_size": 39.0, "iv": 0.3207, "open_interest": 338.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0066, "vega": 0.5788, "theta": -0.0184, "rho": -0.6204, "theo": 12.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-04T10:04:27", "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "MRK280121C00140000", "bid": 27.45, "bid_size": 635.0, "ask": 29.85, "ask_size": 360.0, "iv": 0.3278, "open_interest": 1437.0, "volume": 3.0, "delta": 0.6797, "gamma": 0.0066, "vega": 0.5995, "theta": -0.0163, "rho": 0.9159, "theo": 28.2307, "change": 2.6, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-09-21T15:40:15", "percent_change": 9.84849, "prev_day_close": 26.3999996185303}, {"option": "MRK280121P00140000", "bid": 14.0, "bid_size": 145.0, "ask": 14.35, "ask_size": 36.0, "iv": 0.318, "open_interest": 176.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.007, "vega": 0.6061, "theta": -0.0192, "rho": -0.6801, "theo": 14.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-09-18T10:28:56", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "MRK280121C00145000", "bid": 25.45, "bid_size": 185.0, "ask": 26.8, "ask_size": 45.0, "iv": 0.3264, "open_interest": 257.0, "volume": 4.0, "delta": 0.6449, "gamma": 0.0069, "vega": 0.6242, "theta": -0.0173, "rho": 0.8875, "theo": 25.6575, "change": 1.95, "open": 25.6, "high": 25.6, "low": 25.6, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-21T13:02:57", "percent_change": 8.24524, "prev_day_close": 23.6499996185303}, {"option": "MRK280121P00145000", "bid": 16.2, "bid_size": 36.0, "ask": 16.55, "ask_size": 8.0, "iv": 0.316, "open_interest": 305.0, "volume": 1.0, "delta": -0.3695, "gamma": 0.0074, "vega": 0.6288, "theta": -0.0198, "rho": -0.7455, "theo": 16.5589, "change": -0.45, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-21T10:24:21", "percent_change": -2.52101, "prev_day_close": 17.8500003814697}, {"option": "MRK280121C00150000", "bid": 23.15, "bid_size": 103.0, "ask": 24.0, "ask_size": 38.0, "iv": 0.3217, "open_interest": 1191.0, "volume": 14.0, "delta": 0.61, "gamma": 0.0072, "vega": 0.6433, "theta": -0.0181, "rho": 0.8569, "theo": 23.2903, "change": 2.1, "open": 22.8, "high": 24.0, "low": 22.8, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-09-21T15:06:03", "percent_change": 9.58904, "prev_day_close": 21.8999996185303}, {"option": "MRK280121P00150000", "bid": 18.5, "bid_size": 96.0, "ask": 19.05, "ask_size": 35.0, "iv": 0.314, "open_interest": 69.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0077, "vega": 0.6449, "theta": -0.0202, "rho": -0.7987, "theo": 18.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-18T15:12:13", "percent_change": 0.0, "prev_day_close": 20.6749992370605}, {"option": "MRK280121C00155000", "bid": 21.15, "bid_size": 11.0, "ask": 22.4, "ask_size": 264.0, "iv": 0.3261, "open_interest": 286.0, "volume": 67.0, "delta": 0.575, "gamma": 0.0074, "vega": 0.6567, "theta": -0.0188, "rho": 0.8169, "theo": 21.1014, "change": 1.025, "open": 20.65, "high": 20.65, "low": 20.65, "tick": "no_change", "last_trade_price": 20.65, "last_trade_time": "2026-09-21T10:54:12", "percent_change": 5.22293, "prev_day_close": 19.625}, {"option": "MRK280121P00155000", "bid": 21.1, "bid_size": 76.0, "ask": 22.35, "ask_size": 231.0, "iv": 0.3176, "open_interest": 37.0, "volume": 24.0, "delta": -0.4456, "gamma": 0.008, "vega": 0.6552, "theta": -0.0205, "rho": -0.8536, "theo": 21.6089, "change": -0.7, "open": 22.55, "high": 22.55, "low": 22.55, "tick": "no_change", "last_trade_price": 22.55, "last_trade_time": "2026-09-21T10:24:20", "percent_change": -3.01075, "prev_day_close": 23.25}, {"option": "MRK280121C00160000", "bid": 18.9, "bid_size": 131.0, "ask": 20.05, "ask_size": 64.0, "iv": 0.3204, "open_interest": 641.0, "volume": 6.0, "delta": 0.5403, "gamma": 0.0075, "vega": 0.6652, "theta": -0.0192, "rho": 0.7817, "theo": 19.0872, "change": 1.4, "open": 19.3, "high": 19.3, "low": 19.09, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-09-21T13:40:40", "percent_change": 7.88732, "prev_day_close": 17.75}, {"option": "MRK280121P00160000", "bid": 23.8, "bid_size": 99.0, "ask": 24.45, "ask_size": 6.0, "iv": 0.3096, "open_interest": 25.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0082, "vega": 0.6593, "theta": -0.0206, "rho": -0.9029, "theo": 24.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-09-03T14:54:01", "percent_change": 0.0, "prev_day_close": 26.2249994277954}, {"option": "MRK280121C00165000", "bid": 16.65, "bid_size": 273.0, "ask": 18.4, "ask_size": 277.0, "iv": 0.3178, "open_interest": 337.0, "volume": 4.0, "delta": 0.5062, "gamma": 0.0076, "vega": 0.6687, "theta": -0.0194, "rho": 0.7456, "theo": 17.2386, "change": 0.925, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T13:02:57", "percent_change": 5.79029, "prev_day_close": 15.9750003814697}, {"option": "MRK280121P00165000", "bid": 26.95, "bid_size": 48.0, "ask": 28.0, "ask_size": 146.0, "iv": 0.3142, "open_interest": 98.0, "volume": 3.0, "delta": -0.5225, "gamma": 0.0084, "vega": 0.656, "theta": -0.0206, "rho": -0.9391, "theo": 27.4307, "change": -2.1, "open": 27.78, "high": 27.78, "low": 27.15, "tick": "down", "last_trade_price": 27.15, "last_trade_time": "2026-09-21T15:05:42", "percent_change": -7.17949, "prev_day_close": 29.25}, {"option": "MRK280121C00170000", "bid": 15.35, "bid_size": 78.0, "ask": 16.05, "ask_size": 44.0, "iv": 0.3148, "open_interest": 297.0, "volume": 6.0, "delta": 0.473, "gamma": 0.0076, "vega": 0.6673, "theta": -0.0195, "rho": 0.7124, "theo": 15.5509, "change": 0.425, "open": 15.5, "high": 15.55, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-21T13:02:57", "percent_change": 2.96684, "prev_day_close": 14.3250002861023}, {"option": "MRK280121P00170000", "bid": 30.0, "bid_size": 113.0, "ask": 30.95, "ask_size": 35.0, "iv": 0.31, "open_interest": 14.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0085, "vega": 0.6486, "theta": -0.0204, "rho": -0.9772, "theo": 30.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.94, "last_trade_time": "2026-09-10T10:42:54", "percent_change": 0.0, "prev_day_close": 32.3249998092651}, {"option": "MRK280121C00175000", "bid": 13.9, "bid_size": 64.0, "ask": 15.05, "ask_size": 270.0, "iv": 0.3189, "open_interest": 150.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0075, "vega": 0.6618, "theta": -0.0195, "rho": 0.6802, "theo": 14.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-09-14T11:49:42", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "MRK280121P00175000", "bid": 32.55, "bid_size": 84.0, "ask": 35.0, "ask_size": 38.0, "iv": 0.3082, "open_interest": 1.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0086, "vega": 0.6314, "theta": -0.02, "rho": -0.9906, "theo": 34.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-09-18T15:13:06", "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "MRK280121C00180000", "bid": 12.45, "bid_size": 10.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.316, "open_interest": 252.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0074, "vega": 0.6522, "theta": -0.0193, "rho": 0.6389, "theo": 12.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-15T10:52:23", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MRK280121P00180000", "bid": 36.3, "bid_size": 37.0, "ask": 37.95, "ask_size": 8.0, "iv": 0.3044, "open_interest": 4.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0086, "vega": 0.6118, "theta": -0.0195, "rho": -1.0094, "theo": 37.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.54, "last_trade_time": "2026-09-10T12:09:59", "percent_change": 0.0, "prev_day_close": 39.5249996185303}, {"option": "MRK280121C00185000", "bid": 11.05, "bid_size": 28.0, "ask": 12.05, "ask_size": 17.0, "iv": 0.3139, "open_interest": 21.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0073, "vega": 0.6397, "theta": -0.019, "rho": 0.5982, "theo": 11.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T11:16:47", "percent_change": 0.0, "prev_day_close": 10.0749998092651}, {"option": "MRK280121P00185000", "bid": 39.55, "bid_size": 3.0, "ask": 42.35, "ask_size": 16.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0086, "vega": 0.5852, "theta": -0.0189, "rho": -0.9946, "theo": 41.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "MRK280121C00190000", "bid": 10.1, "bid_size": 56.0, "ask": 10.9, "ask_size": 66.0, "iv": 0.3152, "open_interest": 48.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0071, "vega": 0.6238, "theta": -0.0186, "rho": 0.5574, "theo": 10.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-16T11:30:40", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "MRK280121P00190000", "bid": 44.15, "bid_size": 118.0, "ask": 45.7, "ask_size": 42.0, "iv": 0.3076, "open_interest": 3.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0085, "vega": 0.5544, "theta": -0.0181, "rho": -0.9861, "theo": 45.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.45, "last_trade_time": "2026-09-18T15:03:46", "percent_change": 0.0, "prev_day_close": 47.375}, {"option": "MRK280121C00195000", "bid": 9.0, "bid_size": 55.0, "ask": 9.8, "ask_size": 52.0, "iv": 0.3138, "open_interest": 250.0, "volume": 3.0, "delta": 0.3263, "gamma": 0.0069, "vega": 0.6062, "theta": -0.0181, "rho": 0.5193, "theo": 9.194, "change": 1.275, "open": 9.1, "high": 9.65, "low": 9.1, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-09-21T14:15:32", "percent_change": 15.2239, "prev_day_close": 8.375}, {"option": "MRK280121P00195000", "bid": 48.35, "bid_size": 82.0, "ask": 50.3, "ask_size": 114.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0085, "vega": 0.52, "theta": -0.0174, "rho": -0.9556, "theo": 49.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "MRK280121C00200000", "bid": 8.05, "bid_size": 69.0, "ask": 8.9, "ask_size": 62.0, "iv": 0.3139, "open_interest": 33.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0066, "vega": 0.5865, "theta": -0.0176, "rho": 0.4823, "theo": 8.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T12:37:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MRK280121P00200000", "bid": 52.25, "bid_size": 59.0, "ask": 54.4, "ask_size": 41.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0085, "vega": 0.4843, "theta": -0.0167, "rho": -0.9122, "theo": 53.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-08-27T09:36:45", "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "MRK280121C00210000", "bid": 6.0, "bid_size": 44.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.2559, "gamma": 0.0061, "vega": 0.5426, "theta": -0.0163, "rho": 0.4137, "theo": 6.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MRK280121P00210000", "bid": 60.8, "bid_size": 16.0, "ask": 63.25, "ask_size": 37.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.0088, "vega": 0.384, "theta": -0.0162, "rho": -0.8087, "theo": 61.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "MRK280121C00220000", "bid": 5.1, "bid_size": 11.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.3149, "open_interest": 5.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0056, "vega": 0.4958, "theta": -0.0149, "rho": 0.3526, "theo": 5.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-09-16T13:54:21", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MRK280121P00220000", "bid": 69.7, "bid_size": 6.0, "ask": 72.4, "ask_size": 17.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0097, "vega": 0.2577, "theta": -0.0176, "rho": -0.5051, "theo": 70.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "MRK280121C00230000", "bid": 4.2, "bid_size": 14.0, "ask": 4.85, "ask_size": 28.0, "iv": 0.3149, "open_interest": 5.0, "volume": 0.0, "delta": 0.1831, "gamma": 0.005, "vega": 0.4492, "theta": -0.0136, "rho": 0.3, "theo": 4.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-09-17T15:11:57", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "MRK280121P00230000", "bid": 79.1, "bid_size": 16.0, "ask": 80.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0085, "vega": 0.112, "theta": -0.0184, "rho": 0.0, "theo": 80.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.82, "last_trade_time": "2026-09-11T12:22:01", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MRK290119C00075000", "bid": 76.5, "bid_size": 25.0, "ask": 79.75, "ask_size": 24.0, "iv": 0.3964, "open_interest": 2.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0014, "vega": 0.2241, "theta": 0.0, "rho": 0.9904, "theo": 77.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.04, "last_trade_time": "2026-09-17T15:46:29", "percent_change": 0.0, "prev_day_close": 75.2750015258789}, {"option": "MRK290119P00075000", "bid": 1.83, "bid_size": 10.0, "ask": 2.68, "ask_size": 42.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0014, "vega": 0.2385, "theta": -0.0048, "rho": -0.2241, "theo": 2.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4300000667572}, {"option": "MRK290119C00080000", "bid": 72.5, "bid_size": 27.0, "ask": 76.0, "ask_size": 26.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0016, "vega": 0.272, "theta": 0.0, "rho": 1.212, "theo": 73.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "MRK290119P00080000", "bid": 2.39, "bid_size": 17.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3659, "open_interest": 0.0, "volume": 6.0, "delta": -0.0648, "gamma": 0.0016, "vega": 0.2778, "theta": -0.0054, "rho": -0.2691, "theo": 2.7624, "change": -0.215, "open": 2.71, "high": 2.71, "low": 2.71, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T12:01:24", "percent_change": -7.35043, "prev_day_close": 2.92499995231628}, {"option": "MRK290119C00085000", "bid": 68.5, "bid_size": 13.0, "ask": 72.45, "ask_size": 18.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0018, "vega": 0.309, "theta": 0.0, "rho": 1.4053, "theo": 69.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4749984741211}, {"option": "MRK290119P00085000", "bid": 2.84, "bid_size": 91.0, "ask": 4.05, "ask_size": 103.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0019, "vega": 0.3193, "theta": -0.0062, "rho": -0.321, "theo": 3.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.46499991416931}, {"option": "MRK290119C00090000", "bid": 64.5, "bid_size": 10.0, "ask": 67.95, "ask_size": 11.0, "iv": 0.364, "open_interest": 2.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0021, "vega": 0.3561, "theta": 0.0, "rho": 1.4818, "theo": 65.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.43, "last_trade_time": "2026-09-17T11:12:44", "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "MRK290119P00090000", "bid": 3.1, "bid_size": 114.0, "ask": 4.65, "ask_size": 74.0, "iv": 0.3432, "open_interest": 6.0, "volume": 2.0, "delta": -0.0928, "gamma": 0.0022, "vega": 0.3634, "theta": -0.0069, "rho": -0.3805, "theo": 4.1406, "change": -0.225, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T10:33:21", "percent_change": -4.91803, "prev_day_close": 4.57500004768372}, {"option": "MRK290119C00095000", "bid": 61.85, "bid_size": 36.0, "ask": 64.6, "ask_size": 31.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0024, "vega": 0.3958, "theta": -0.0002, "rho": 1.521, "theo": 62.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "MRK290119P00095000", "bid": 4.2, "bid_size": 122.0, "ask": 5.45, "ask_size": 64.0, "iv": 0.3421, "open_interest": 15.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0025, "vega": 0.4089, "theta": -0.0077, "rho": -0.4442, "theo": 5.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T11:46:59", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "MRK290119C00100000", "bid": 58.05, "bid_size": 14.0, "ask": 61.25, "ask_size": 10.0, "iv": 0.3656, "open_interest": 9.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0027, "vega": 0.4459, "theta": -0.0015, "rho": 1.5413, "theo": 58.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.9, "last_trade_time": "2026-09-14T12:23:40", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "MRK290119P00100000", "bid": 3.5, "bid_size": 33.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.3249, "open_interest": 3.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0028, "vega": 0.4552, "theta": -0.0085, "rho": -0.5153, "theo": 6.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T13:26:31", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MRK290119C00105000", "bid": 54.5, "bid_size": 142.0, "ask": 57.7, "ask_size": 47.0, "iv": 0.357, "open_interest": 12.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0031, "vega": 0.4869, "theta": -0.0028, "rho": 1.5584, "theo": 55.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.15, "last_trade_time": "2026-09-18T14:14:17", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "MRK290119P00105000", "bid": 5.05, "bid_size": 142.0, "ask": 7.95, "ask_size": 66.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0032, "vega": 0.5012, "theta": -0.0092, "rho": -0.5912, "theo": 7.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "MRK290119C00110000", "bid": 51.5, "bid_size": 99.0, "ask": 54.5, "ask_size": 47.0, "iv": 0.3552, "open_interest": 4.0, "volume": 0.0, "delta": 0.8339, "gamma": 0.0034, "vega": 0.5359, "theta": -0.004, "rho": 1.5627, "theo": 52.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.45, "last_trade_time": "2026-09-18T12:06:32", "percent_change": 0.0, "prev_day_close": 50.1750011444092}, {"option": "MRK290119P00110000", "bid": 7.85, "bid_size": 33.0, "ask": 8.75, "ask_size": 5.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0035, "vega": 0.5469, "theta": -0.01, "rho": -0.6727, "theo": 8.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "MRK290119C00115000", "bid": 48.65, "bid_size": 13.0, "ask": 51.4, "ask_size": 23.0, "iv": 0.3536, "open_interest": 1.0, "volume": 4.0, "delta": 0.8123, "gamma": 0.0037, "vega": 0.5758, "theta": -0.0052, "rho": 1.5648, "theo": 48.9689, "change": 3.025, "open": 48.59, "high": 50.2, "low": 48.59, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-09-21T15:36:07", "percent_change": 6.4123, "prev_day_close": 47.1749992370606}, {"option": "MRK290119P00115000", "bid": 8.4, "bid_size": 187.0, "ask": 10.4, "ask_size": 115.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0038, "vega": 0.59, "theta": -0.0107, "rho": -0.7558, "theo": 9.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-09-17T15:27:07", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MRK290119C00120000", "bid": 45.4, "bid_size": 25.0, "ask": 48.3, "ask_size": 72.0, "iv": 0.3467, "open_interest": 1.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.004, "vega": 0.6202, "theta": -0.0064, "rho": 1.5568, "theo": 46.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.55, "last_trade_time": "2026-09-14T09:40:42", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "MRK290119P00120000", "bid": 10.45, "bid_size": 56.0, "ask": 11.95, "ask_size": 50.0, "iv": 0.3297, "open_interest": 45.0, "volume": 0.0, "delta": -0.2156, "gamma": 0.0042, "vega": 0.6332, "theta": -0.0114, "rho": -0.8375, "theo": 11.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-09-18T10:55:33", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "MRK290119C00125000", "bid": 42.75, "bid_size": 29.0, "ask": 44.9, "ask_size": 13.0, "iv": 0.341, "open_interest": 23.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0042, "vega": 0.6568, "theta": -0.0074, "rho": 1.5452, "theo": 43.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.03, "last_trade_time": "2026-09-16T15:38:02", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "MRK290119P00125000", "bid": 12.3, "bid_size": 41.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.3277, "open_interest": 0.0, "volume": 1.0, "delta": -0.2406, "gamma": 0.0045, "vega": 0.6714, "theta": -0.012, "rho": -0.922, "theo": 13.1582, "change": -0.15, "open": 13.55, "high": 13.55, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-09-21T10:17:46", "percent_change": -1.09489, "prev_day_close": 13.6999998092651}, {"option": "MRK290119C00130000", "bid": 39.75, "bid_size": 20.0, "ask": 42.95, "ask_size": 96.0, "iv": 0.3417, "open_interest": 23.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0045, "vega": 0.6945, "theta": -0.0084, "rho": 1.5281, "theo": 40.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.28, "last_trade_time": "2026-09-16T12:42:41", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "MRK290119P00130000", "bid": 13.9, "bid_size": 54.0, "ask": 15.35, "ask_size": 33.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0048, "vega": 0.7071, "theta": -0.0125, "rho": -1.0118, "theo": 15.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "MRK290119C00135000", "bid": 37.25, "bid_size": 32.0, "ask": 40.2, "ask_size": 62.0, "iv": 0.3385, "open_interest": 23.0, "volume": 14.0, "delta": 0.718, "gamma": 0.0047, "vega": 0.726, "theta": -0.0093, "rho": 1.5052, "theo": 37.9848, "change": 1.41, "open": 37.66, "high": 37.66, "low": 37.66, "tick": "no_change", "last_trade_price": 37.66, "last_trade_time": "2026-09-21T10:06:24", "percent_change": 3.88966, "prev_day_close": 36.25}, {"option": "MRK290119P00135000", "bid": 15.2, "bid_size": 184.0, "ask": 18.1, "ask_size": 167.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2935, "gamma": 0.0051, "vega": 0.7386, "theta": -0.013, "rho": -1.091, "theo": 17.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MRK290119C00140000", "bid": 35.35, "bid_size": 5.0, "ask": 37.75, "ask_size": 11.0, "iv": 0.3362, "open_interest": 4.0, "volume": 0.0, "delta": 0.6932, "gamma": 0.0049, "vega": 0.7561, "theta": -0.0101, "rho": 1.4808, "theo": 35.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.38, "last_trade_time": "2026-09-15T15:27:49", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "MRK290119P00140000", "bid": 17.75, "bid_size": 63.0, "ask": 20.05, "ask_size": 64.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0054, "vega": 0.7667, "theta": -0.0135, "rho": -1.1713, "theo": 19.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MRK290119C00145000", "bid": 32.7, "bid_size": 22.0, "ask": 35.5, "ask_size": 97.0, "iv": 0.336, "open_interest": 35.0, "volume": 2.0, "delta": 0.6681, "gamma": 0.0051, "vega": 0.7811, "theta": -0.0108, "rho": 1.4498, "theo": 33.269, "change": 2.6, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-09-21T14:15:32", "percent_change": 8.24088, "prev_day_close": 31.5500011444092}, {"option": "MRK290119P00145000", "bid": 19.3, "bid_size": 122.0, "ask": 22.25, "ask_size": 115.0, "iv": 0.3161, "open_interest": 7.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0056, "vega": 0.7903, "theta": -0.0138, "rho": -1.2497, "theo": 21.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.15, "last_trade_time": "2026-09-16T10:50:19", "percent_change": 0.0, "prev_day_close": 22.3249998092651}, {"option": "MRK290119C00150000", "bid": 30.6, "bid_size": 26.0, "ask": 33.2, "ask_size": 31.0, "iv": 0.3339, "open_interest": 14.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0053, "vega": 0.8035, "theta": -0.0115, "rho": 1.419, "theo": 31.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.83, "last_trade_time": "2026-09-18T10:43:45", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "MRK290119P00150000", "bid": 21.9, "bid_size": 144.0, "ask": 24.7, "ask_size": 128.0, "iv": 0.3159, "open_interest": 0.0, "volume": 1.0, "delta": -0.3782, "gamma": 0.0059, "vega": 0.8094, "theta": -0.0142, "rho": -1.3206, "theo": 23.9483, "change": -0.9, "open": 24.55, "high": 24.55, "low": 24.55, "tick": "down", "last_trade_price": 24.55, "last_trade_time": "2026-09-21T10:26:18", "percent_change": -3.53635, "prev_day_close": 25.4499998092651}, {"option": "MRK290119C00155000", "bid": 28.55, "bid_size": 17.0, "ask": 31.25, "ask_size": 133.0, "iv": 0.333, "open_interest": 1.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0054, "vega": 0.8215, "theta": -0.012, "rho": 1.3822, "theo": 29.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.74, "last_trade_time": "2026-09-14T11:11:05", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MRK290119P00155000", "bid": 24.8, "bid_size": 116.0, "ask": 27.35, "ask_size": 118.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0061, "vega": 0.823, "theta": -0.0144, "rho": -1.3872, "theo": 26.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MRK290119C00160000", "bid": 26.4, "bid_size": 13.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.3249, "open_interest": 5.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0055, "vega": 0.8362, "theta": -0.0125, "rho": 1.3477, "theo": 27.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-18T09:44:40", "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "MRK290119P00160000", "bid": 27.55, "bid_size": 40.0, "ask": 30.45, "ask_size": 64.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0064, "vega": 0.8331, "theta": -0.0146, "rho": -1.452, "theo": 29.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "MRK290119C00165000", "bid": 24.6, "bid_size": 10.0, "ask": 27.2, "ask_size": 7.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0056, "vega": 0.8473, "theta": -0.0128, "rho": 1.305, "theo": 25.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MRK290119P00165000", "bid": 30.35, "bid_size": 64.0, "ask": 33.35, "ask_size": 61.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.0066, "vega": 0.836, "theta": -0.0147, "rho": -1.4946, "theo": 32.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "MRK290119C00170000", "bid": 22.75, "bid_size": 28.0, "ask": 25.7, "ask_size": 45.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0057, "vega": 0.855, "theta": -0.0131, "rho": 1.2692, "theo": 23.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "MRK290119P00170000", "bid": 32.6, "bid_size": 90.0, "ask": 36.25, "ask_size": 56.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0068, "vega": 0.8354, "theta": -0.0148, "rho": -1.5414, "theo": 35.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "MRK290119C00175000", "bid": 21.3, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0057, "vega": 0.8592, "theta": -0.0134, "rho": 1.2463, "theo": 21.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "MRK290119P00175000", "bid": 36.2, "bid_size": 75.0, "ask": 39.65, "ask_size": 62.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5283, "gamma": 0.007, "vega": 0.8299, "theta": -0.0148, "rho": -1.5711, "theo": 38.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8250007629394}, {"option": "MRK290119C00180000", "bid": 19.75, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3248, "open_interest": 4.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0058, "vega": 0.8604, "theta": -0.0135, "rho": 1.2063, "theo": 20.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-09-15T15:28:17", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "MRK290119P00180000", "bid": 39.7, "bid_size": 66.0, "ask": 42.75, "ask_size": 41.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5589, "gamma": 0.0072, "vega": 0.8162, "theta": -0.0147, "rho": -1.5815, "theo": 41.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "MRK290119C00185000", "bid": 18.2, "bid_size": 12.0, "ask": 21.4, "ask_size": 45.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0058, "vega": 0.859, "theta": -0.0136, "rho": 1.162, "theo": 19.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "MRK290119P00185000", "bid": 42.7, "bid_size": 86.0, "ask": 46.35, "ask_size": 57.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0073, "vega": 0.802, "theta": -0.0146, "rho": -1.6077, "theo": 44.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.125}, {"option": "MRK290119C00190000", "bid": 17.2, "bid_size": 10.0, "ask": 19.75, "ask_size": 10.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0058, "vega": 0.8545, "theta": -0.0136, "rho": 1.1155, "theo": 17.6886, "change": 0.0, "open": 0.0, "high": 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": "MRK290119P00190000", "bid": 46.8, "bid_size": 74.0, "ask": 49.5, "ask_size": 28.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0074, "vega": 0.779, "theta": -0.0144, "rho": -1.5873, "theo": 48.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "MRK290119C00195000", "bid": 15.75, "bid_size": 10.0, "ask": 18.05, "ask_size": 7.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0057, "vega": 0.8476, "theta": -0.0136, "rho": 1.0694, "theo": 16.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "MRK290119P00195000", "bid": 49.5, "bid_size": 16.0, "ask": 53.3, "ask_size": 19.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0076, "vega": 0.7497, "theta": -0.0141, "rho": -1.5681, "theo": 52.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0750007629394}, {"option": "MRK290119C00200000", "bid": 14.75, "bid_size": 27.0, "ask": 16.75, "ask_size": 49.0, "iv": 0.3186, "open_interest": 3.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.0057, "vega": 0.8389, "theta": -0.0135, "rho": 1.0252, "theo": 15.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-18T11:23:10", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MRK290119P00200000", "bid": 53.5, "bid_size": 15.0, "ask": 57.4, "ask_size": 21.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0077, "vega": 0.7238, "theta": -0.0138, "rho": -1.5584, "theo": 56.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "MRK290119C00210000", "bid": 12.75, "bid_size": 26.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0055, "vega": 0.8149, "theta": -0.0133, "rho": 0.9361, "theo": 13.2447, "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": 12.4749999046326}, {"option": "MRK290119P00210000", "bid": 61.5, "bid_size": 14.0, "ask": 65.75, "ask_size": 10.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.008, "vega": 0.6386, "theta": -0.0131, "rho": -1.4189, "theo": 63.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "MRK290119C00220000", "bid": 10.75, "bid_size": 32.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.3152, "open_interest": 1.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0053, "vega": 0.7855, "theta": -0.0129, "rho": 0.8532, "theo": 11.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-09-17T15:57:46", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "MRK290119P00220000", "bid": 70.95, "bid_size": 9.0, "ask": 74.1, "ask_size": 17.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0087, "vega": 0.5362, "theta": -0.013, "rho": -1.231, "theo": 72.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2750015258789}], "symbol": "MRK", "security_type": "stock", "exchange_id": 3, "current_price": 149.64, "price_change": 2.63, "price_change_percent": 1.7907, "bid": 149.51, "ask": 150.57, "bid_size": 100, "ask_size": 100, "open": 146.785, "high": 150.49, "low": 145.6, "close": 149.5, "prev_day_close": 146.87, "volume": 7661496, "iv30": 27.023, "iv30_change": 0.954, "iv30_change_percent": 3.6595, "seqno": 8545740782, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "MRK"}