{"timestamp": "2026-09-20 23:53:53", "data": {"options": [{"option": "MTD261016C00620000", "bid": 768.0, "bid_size": 2.0, "ask": 782.8, "ask_size": 2.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0123, "theta": -0.0196, "rho": 0.4726, "theo": 774.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 774.900024414062}, {"option": "MTD261016P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.7079, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0123, "theta": -0.0196, "rho": -0.001, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T12:03:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00640000", "bid": 749.2, "bid_size": 2.0, "ask": 763.8, "ask_size": 2.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0134, "theta": -0.0207, "rho": 0.4878, "theo": 754.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 755.099975585938}, {"option": "MTD261016P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.6482, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0134, "theta": -0.0208, "rho": -0.0011, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T12:09:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00660000", "bid": 730.8, "bid_size": 2.0, "ask": 742.9, "ask_size": 2.0, "iv": 1.3099, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0147, "theta": -0.0219, "rho": 0.5029, "theo": 734.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.9, "last_trade_time": "2026-06-09T09:33:58", "percent_change": 0.0, "prev_day_close": 735.099975585938}, {"option": "MTD261016P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0147, "theta": -0.022, "rho": -0.0012, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T12:10:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00680000", "bid": 708.0, "bid_size": 2.0, "ask": 723.0, "ask_size": 2.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0161, "theta": -0.0233, "rho": 0.5181, "theo": 714.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 715.099975585938}, {"option": "MTD261016P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.5348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0161, "theta": -0.0233, "rho": -0.0013, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T12:08:36", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00700000", "bid": 689.0, "bid_size": 2.0, "ask": 703.5, "ask_size": 2.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0177, "theta": -0.0248, "rho": 0.5332, "theo": 694.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 695.200012207031}, {"option": "MTD261016P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0177, "theta": -0.0248, "rho": -0.0015, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00720000", "bid": 670.4, "bid_size": 2.0, "ask": 683.1, "ask_size": 2.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0194, "theta": -0.0264, "rho": 0.5484, "theo": 674.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 675.049987792969}, {"option": "MTD261016P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0194, "theta": -0.0264, "rho": -0.0016, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00740000", "bid": 648.3, "bid_size": 2.0, "ask": 663.2, "ask_size": 2.0, "iv": 1.0006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0214, "theta": -0.0282, "rho": 0.5634, "theo": 654.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 497.2, "last_trade_time": "2026-03-20T09:30:37", "percent_change": 0.0, "prev_day_close": 655.5}, {"option": "MTD261016P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0214, "theta": -0.0283, "rho": -0.0018, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00760000", "bid": 629.0, "bid_size": 2.0, "ask": 643.3, "ask_size": 2.0, "iv": 0.9989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0236, "theta": -0.0302, "rho": 0.5785, "theo": 634.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 635.5}, {"option": "MTD261016P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0237, "theta": -0.0303, "rho": -0.002, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00780000", "bid": 608.8, "bid_size": 2.0, "ask": 623.4, "ask_size": 2.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0262, "theta": -0.0324, "rho": 0.5935, "theo": 615.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 615.399993896484}, {"option": "MTD261016P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0263, "theta": -0.0325, "rho": -0.0022, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00800000", "bid": 589.6, "bid_size": 2.0, "ask": 603.4, "ask_size": 2.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0291, "theta": -0.0349, "rho": 0.6085, "theo": 595.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 595.599975585938}, {"option": "MTD261016P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.2286, "open_interest": 5.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0292, "theta": -0.035, "rho": -0.0025, "theo": 0.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T14:56:13", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00820000", "bid": 568.8, "bid_size": 2.0, "ask": 583.5, "ask_size": 2.0, "iv": 0.8657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0324, "theta": -0.0376, "rho": 0.6235, "theo": 575.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 575.399993896484}, {"option": "MTD261016P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.1819, "open_interest": 5.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0325, "theta": -0.0377, "rho": -0.0028, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-05-28T12:18:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00840000", "bid": 549.1, "bid_size": 2.0, "ask": 563.6, "ask_size": 2.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0362, "theta": -0.0407, "rho": 0.6384, "theo": 555.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 555.449981689453}, {"option": "MTD261016P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0362, "theta": -0.0408, "rho": -0.0032, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-23T09:34:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00860000", "bid": 531.6, "bid_size": 2.0, "ask": 543.7, "ask_size": 2.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0404, "theta": -0.0441, "rho": 0.6532, "theo": 535.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 535.550018310547}, {"option": "MTD261016P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0914, "open_interest": 3.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0, "vega": 0.0405, "theta": -0.0442, "rho": -0.0036, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-26T12:11:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00880000", "bid": 508.9, "bid_size": 2.0, "ask": 523.8, "ask_size": 2.0, "iv": 0.7613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0, "vega": 0.0454, "theta": -0.048, "rho": 0.668, "theo": 515.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.649993896484}, {"option": "MTD261016P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0476, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0456, "theta": -0.0481, "rho": -0.004, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-06-24T15:12:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00900000", "bid": 491.7, "bid_size": 2.0, "ask": 503.9, "ask_size": 2.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0, "vega": 0.0512, "theta": -0.0523, "rho": 0.6827, "theo": 495.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.100006103516}, {"option": "MTD261016P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.0513, "theta": -0.0524, "rho": -0.0046, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00920000", "bid": 471.4, "bid_size": 2.0, "ask": 484.5, "ask_size": 1.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0571, "rho": 0.6973, "theo": 475.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.200012207031}, {"option": "MTD261016P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.95, "open_interest": 6.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0578, "theta": -0.0573, "rho": -0.0053, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.77, "last_trade_time": "2026-09-02T09:40:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00940000", "bid": 452.5, "bid_size": 2.0, "ask": 464.2, "ask_size": 2.0, "iv": 0.7687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0654, "theta": -0.0626, "rho": 0.7117, "theo": 455.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 483.0, "last_trade_time": "2026-08-27T10:09:14", "percent_change": 0.0, "prev_day_close": 456.299987792969}, {"option": "MTD261016P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.9062, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0656, "theta": -0.0628, "rho": -0.0061, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-01T13:15:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00960000", "bid": 431.9, "bid_size": 2.0, "ask": 444.3, "ask_size": 2.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0001, "vega": 0.0743, "theta": -0.0689, "rho": 0.726, "theo": 435.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.300003051758}, {"option": "MTD261016P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0746, "theta": -0.0691, "rho": -0.0069, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.29, "last_trade_time": "2026-06-25T12:44:23", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C00980000", "bid": 410.9, "bid_size": 2.0, "ask": 424.5, "ask_size": 2.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0848, "theta": -0.076, "rho": 0.7401, "theo": 416.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.25}, {"option": "MTD261016P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 14.2, "ask_size": 3.0, "iv": 0.8304, "open_interest": 3.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0849, "theta": -0.0762, "rho": -0.008, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-09-02T09:40:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01000000", "bid": 392.9, "bid_size": 2.0, "ask": 404.7, "ask_size": 2.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.097, "theta": -0.084, "rho": 0.754, "theo": 396.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.799987792969}, {"option": "MTD261016P01000000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.7926, "open_interest": 10.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0971, "theta": -0.0843, "rho": -0.0094, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-09-02T09:40:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01020000", "bid": 371.0, "bid_size": 2.0, "ask": 384.9, "ask_size": 2.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.1112, "theta": -0.0932, "rho": 0.7676, "theo": 376.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.300003051758}, {"option": "MTD261016P01020000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.7612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0001, "vega": 0.1119, "theta": -0.0936, "rho": -0.0109, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2025-12-09T11:33:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01040000", "bid": 350.5, "bid_size": 2.0, "ask": 365.1, "ask_size": 2.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.1282, "theta": -0.1038, "rho": 0.7808, "theo": 356.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.200012207031}, {"option": "MTD261016P01040000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.7241, "open_interest": 5.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.1285, "theta": -0.1042, "rho": -0.0128, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.52, "last_trade_time": "2026-04-08T12:09:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01060000", "bid": 331.8, "bid_size": 2.0, "ask": 345.8, "ask_size": 2.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.1483, "theta": -0.1159, "rho": 0.7936, "theo": 336.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.100006103516}, {"option": "MTD261016P01060000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.6787, "open_interest": 1.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0002, "vega": 0.1484, "theta": -0.1164, "rho": -0.0153, "theo": 0.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.79, "last_trade_time": "2026-04-08T12:15:18", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01080000", "bid": 313.1, "bid_size": 2.0, "ask": 325.7, "ask_size": 2.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0002, "vega": 0.1718, "theta": -0.1299, "rho": 0.8058, "theo": 317.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.799987792969}, {"option": "MTD261016P01080000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.6448, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0002, "vega": 0.1727, "theta": -0.1304, "rho": -0.0179, "theo": 1.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-14T09:45:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01100000", "bid": 294.8, "bid_size": 8.0, "ask": 306.0, "ask_size": 8.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0003, "vega": 0.2003, "theta": -0.146, "rho": 0.8173, "theo": 297.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.25}, {"option": "MTD261016P01100000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.6121, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0003, "vega": 0.2005, "theta": -0.1466, "rho": -0.0215, "theo": 1.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-04T15:16:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01120000", "bid": 273.8, "bid_size": 8.0, "ask": 286.4, "ask_size": 8.0, "iv": 0.501, "open_interest": 2.0, "volume": 1.0, "delta": 0.974, "gamma": 0.0004, "vega": 0.2337, "theta": -0.1646, "rho": 0.8279, "theo": 277.6018, "change": -16.65, "open": 282.1, "high": 282.1, "low": 282.1, "tick": "up", "last_trade_price": 282.1, "last_trade_time": "2026-09-18T13:00:55", "percent_change": -5.57322, "prev_day_close": 277.5}, {"option": "MTD261016P01120000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.5746, "open_interest": 4.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0004, "vega": 0.2354, "theta": -0.1653, "rho": -0.026, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-26T10:33:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01140000", "bid": 255.5, "bid_size": 8.0, "ask": 266.8, "ask_size": 8.0, "iv": 0.491, "open_interest": 1.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0004, "vega": 0.274, "theta": -0.186, "rho": 0.8373, "theo": 257.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.0, "last_trade_time": "2026-06-30T12:33:26", "percent_change": 0.0, "prev_day_close": 258.100006103516}, {"option": "MTD261016P01140000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0004, "vega": 0.2746, "theta": -0.187, "rho": -0.0311, "theo": 1.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-02-06T13:20:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01160000", "bid": 232.5, "bid_size": 3.0, "ask": 247.2, "ask_size": 3.0, "iv": 0.4264, "open_interest": 2.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0005, "vega": 0.3221, "theta": -0.2109, "rho": 0.8452, "theo": 238.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-05-15T14:48:55", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "MTD261016P01160000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5034, "open_interest": 2.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0006, "vega": 0.3242, "theta": -0.212, "rho": -0.0382, "theo": 2.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-04T15:16:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016C01180000", "bid": 216.5, "bid_size": 8.0, "ask": 227.8, "ask_size": 8.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0007, "vega": 0.3796, "theta": -0.2396, "rho": 0.8512, "theo": 218.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.04, "last_trade_time": "2026-06-22T15:01:32", "percent_change": 0.0, "prev_day_close": 219.150001525879}, {"option": "MTD261016P01180000", "bid": 1.3, "bid_size": 8.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.368, "open_interest": 3.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0007, "vega": 0.3805, "theta": -0.241, "rho": -0.0462, "theo": 2.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-09-17T09:30:37", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MTD261016C01200000", "bid": 196.6, "bid_size": 8.0, "ask": 208.4, "ask_size": 8.0, "iv": 0.4111, "open_interest": 1.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0008, "vega": 0.448, "theta": -0.2728, "rho": 0.8546, "theo": 199.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.9, "last_trade_time": "2026-01-20T09:33:57", "percent_change": 0.0, "prev_day_close": 199.800003051758}, {"option": "MTD261016P01200000", "bid": 2.3, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4056, "open_interest": 0.0, "volume": 7.0, "delta": -0.057, "gamma": 0.0008, "vega": 0.4519, "theta": -0.2744, "rho": -0.0566, "theo": 3.3835, "change": -3.95, "open": 3.5, "high": 3.5, "low": 2.9, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-18T09:53:54", "percent_change": -53.7415, "prev_day_close": 5.89999997615814}, {"option": "MTD261016C01210000", "bid": 187.3, "bid_size": 8.0, "ask": 198.8, "ask_size": 8.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0009, "vega": 0.4869, "theta": -0.2911, "rho": 0.8552, "theo": 190.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.0}, {"option": "MTD261016P01210000", "bid": 0.05, "bid_size": 8.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.3713, "open_interest": 30.0, "volume": 148.0, "delta": -0.0634, "gamma": 0.0009, "vega": 0.4886, "theta": -0.293, "rho": -0.063, "theo": 3.7633, "change": 0.0, "open": 3.7, "high": 4.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:40:39", "percent_change": 0.0, "prev_day_close": 6.50000011920929}, {"option": "MTD261016C01220000", "bid": 177.8, "bid_size": 8.0, "ask": 189.2, "ask_size": 8.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.929, "gamma": 0.001, "vega": 0.5298, "theta": -0.3108, "rho": 0.8547, "theo": 180.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.8, "last_trade_time": "2026-09-16T11:57:15", "percent_change": 0.0, "prev_day_close": 180.049995422363}, {"option": "MTD261016P01220000", "bid": 0.6, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.3804, "open_interest": 1.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.001, "vega": 0.5309, "theta": -0.3128, "rho": -0.0705, "theo": 4.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-07-21T09:33:28", "percent_change": 0.0, "prev_day_close": 6.45000010728836}, {"option": "MTD261016C01230000", "bid": 167.6, "bid_size": 2.0, "ask": 179.6, "ask_size": 6.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0011, "vega": 0.5757, "theta": -0.3317, "rho": 0.8532, "theo": 171.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.849998474121}, {"option": "MTD261016P01230000", "bid": 0.1, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.3802, "open_interest": 2.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0011, "vega": 0.5806, "theta": -0.3339, "rho": -0.0792, "theo": 4.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-09-15T13:37:54", "percent_change": 0.0, "prev_day_close": 7.60000019147992}, {"option": "MTD261016C01240000", "bid": 158.1, "bid_size": 8.0, "ask": 170.0, "ask_size": 7.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0013, "vega": 0.6253, "theta": -0.3539, "rho": 0.8507, "theo": 161.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.900001525879}, {"option": "MTD261016P01240000", "bid": 0.05, "bid_size": 8.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0013, "vega": 0.6277, "theta": -0.3564, "rho": -0.0872, "theo": 5.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MTD261016C01250000", "bid": 148.4, "bid_size": 8.0, "ask": 160.7, "ask_size": 9.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0014, "vega": 0.6797, "theta": -0.3775, "rho": 0.8466, "theo": 152.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-07-15T11:56:11", "percent_change": 0.0, "prev_day_close": 152.849998474121}, {"option": "MTD261016P01250000", "bid": 2.2, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2981, "open_interest": 0.0, "volume": 1.0, "delta": -0.099, "gamma": 0.0014, "vega": 0.6812, "theta": -0.3802, "rho": -0.098, "theo": 5.8882, "change": -1.8, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T15:26:31", "percent_change": -23.0769, "prev_day_close": 4.50000011920929}, {"option": "MTD261016C01260000", "bid": 139.7, "bid_size": 9.0, "ask": 151.3, "ask_size": 9.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0016, "vega": 0.7372, "theta": -0.4023, "rho": 0.841, "theo": 143.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-09-16T09:32:51", "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "MTD261016P01260000", "bid": 1.25, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.3365, "open_interest": 38.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0016, "vega": 0.7435, "theta": -0.4053, "rho": -0.1086, "theo": 6.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-08T12:58:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MTD261016C01270000", "bid": 129.1, "bid_size": 4.0, "ask": 142.1, "ask_size": 5.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0017, "vega": 0.7987, "theta": -0.4284, "rho": 0.8338, "theo": 133.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.649997711182}, {"option": "MTD261016P01270000", "bid": 0.0, "bid_size": 0.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.3035, "open_interest": 6.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0017, "vega": 0.8014, "theta": -0.4318, "rho": -0.1215, "theo": 7.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-09-16T10:49:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MTD261016C01280000", "bid": 121.9, "bid_size": 2.0, "ask": 133.4, "ask_size": 5.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0019, "vega": 0.8647, "theta": -0.4554, "rho": 0.8243, "theo": 124.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.49, "last_trade_time": "2026-06-30T13:31:32", "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "MTD261016P01280000", "bid": 1.7, "bid_size": 3.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.3094, "open_interest": 6.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0019, "vega": 0.8669, "theta": -0.4591, "rho": -0.1371, "theo": 8.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.81, "last_trade_time": "2026-09-16T10:49:59", "percent_change": 0.0, "prev_day_close": 9.20000040531158}, {"option": "MTD261016C01290000", "bid": 114.2, "bid_size": 6.0, "ask": 122.3, "ask_size": 9.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0021, "vega": 0.9328, "theta": -0.4833, "rho": 0.813, "theo": 116.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "MTD261016P01290000", "bid": 2.25, "bid_size": 8.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.2721, "open_interest": 3.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0021, "vega": 0.9375, "theta": -0.4875, "rho": -0.1522, "theo": 9.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-15T14:31:27", "percent_change": 0.0, "prev_day_close": 7.09999978542328}, {"option": "MTD261016C01300000", "bid": 103.8, "bid_size": 8.0, "ask": 113.7, "ask_size": 5.0, "iv": 0.3017, "open_interest": 1.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0023, "vega": 1.0049, "theta": -0.5117, "rho": 0.799, "theo": 107.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-07-21T09:31:42", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "MTD261016P01300000", "bid": 6.1, "bid_size": 8.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2804, "open_interest": 0.0, "volume": 1.0, "delta": -0.1766, "gamma": 0.0023, "vega": 1.0076, "theta": -0.5164, "rho": -0.1713, "theo": 10.893, "change": -3.1, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T15:36:12", "percent_change": -23.6641, "prev_day_close": 10.3999998569489}, {"option": "MTD261016C01310000", "bid": 94.7, "bid_size": 8.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.305, "open_interest": 1.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0025, "vega": 1.078, "theta": -0.5403, "rho": 0.7825, "theo": 98.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-09-03T14:50:57", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "MTD261016P01310000", "bid": 5.8, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2643, "open_interest": 2.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.0026, "vega": 1.0848, "theta": -0.5455, "rho": -0.1898, "theo": 12.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T12:33:41", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MTD261016C01320000", "bid": 86.9, "bid_size": 8.0, "ask": 96.2, "ask_size": 5.0, "iv": 0.2852, "open_interest": 2.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0028, "vega": 1.1522, "theta": -0.5685, "rho": 0.7633, "theo": 90.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.4, "last_trade_time": "2026-09-17T09:40:43", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "MTD261016P01320000", "bid": 7.9, "bid_size": 8.0, "ask": 17.3, "ask_size": 8.0, "iv": 0.2646, "open_interest": 2.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0028, "vega": 1.1551, "theta": -0.5743, "rho": -0.2126, "theo": 14.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T12:33:44", "percent_change": 0.0, "prev_day_close": 12.599999666214}, {"option": "MTD261016C01330000", "bid": 79.2, "bid_size": 1.0, "ask": 91.9, "ask_size": 5.0, "iv": 0.2959, "open_interest": 4.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.003, "vega": 1.2256, "theta": -0.5958, "rho": 0.7408, "theo": 82.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-09T10:44:20", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "MTD261016P01330000", "bid": 7.1, "bid_size": 4.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.003, "vega": 1.2333, "theta": -0.6021, "rho": -0.2354, "theo": 16.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MTD261016C01340000", "bid": 72.5, "bid_size": 1.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0032, "vega": 1.2961, "theta": -0.6214, "rho": 0.7156, "theo": 75.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.76, "last_trade_time": "2026-09-16T10:01:59", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "MTD261016P01340000", "bid": 8.6, "bid_size": 4.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.2504, "open_interest": 2.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0032, "vega": 1.2991, "theta": -0.6284, "rho": -0.2623, "theo": 18.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T12:55:24", "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "MTD261016C01350000", "bid": 63.0, "bid_size": 1.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.2806, "open_interest": 3.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0034, "vega": 1.3621, "theta": -0.6444, "rho": 0.687, "theo": 67.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-06-03T15:40:34", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "MTD261016P01350000", "bid": 17.1, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.2644, "open_interest": 7.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.0035, "vega": 1.3686, "theta": -0.6522, "rho": -0.2886, "theo": 21.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-09-17T12:32:07", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "MTD261016C01360000", "bid": 56.0, "bid_size": 8.0, "ask": 69.9, "ask_size": 8.0, "iv": 0.2764, "open_interest": 30.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0036, "vega": 1.4207, "theta": -0.6642, "rho": 0.6557, "theo": 60.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "MTD261016P01360000", "bid": 18.9, "bid_size": 8.0, "ask": 27.4, "ask_size": 8.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0037, "vega": 1.4234, "theta": -0.6728, "rho": -0.3188, "theo": 24.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.6, "last_trade_time": "2026-02-03T09:32:15", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MTD261016C01370000", "bid": 50.3, "bid_size": 8.0, "ask": 63.1, "ask_size": 8.0, "iv": 0.2748, "open_interest": 2.0, "volume": 0.0, "delta": 0.6203, "gamma": 0.0038, "vega": 1.4699, "theta": -0.6798, "rho": 0.6214, "theo": 54.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-11T15:13:38", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "MTD261016P01370000", "bid": 22.7, "bid_size": 8.0, "ask": 30.8, "ask_size": 8.0, "iv": 0.2523, "open_interest": 10.0, "volume": 2.0, "delta": -0.3831, "gamma": 0.0039, "vega": 1.4736, "theta": -0.6893, "rho": -0.3446, "theo": 27.5744, "change": 5.67, "open": 28.12, "high": 28.12, "low": 28.12, "tick": "no_change", "last_trade_price": 28.12, "last_trade_time": "2026-09-18T14:41:40", "percent_change": 25.2561, "prev_day_close": 27.6000003814697}, {"option": "MTD261016C01380000", "bid": 44.3, "bid_size": 8.0, "ask": 56.2, "ask_size": 8.0, "iv": 0.2696, "open_interest": 1.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0039, "vega": 1.5072, "theta": -0.6905, "rho": 0.5849, "theo": 48.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-09-11T15:13:38", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "MTD261016P01380000", "bid": 26.2, "bid_size": 8.0, "ask": 34.6, "ask_size": 8.0, "iv": 0.2482, "open_interest": 10.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.004, "vega": 1.5081, "theta": -0.701, "rho": -0.377, "theo": 31.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.84, "last_trade_time": "2026-09-17T10:46:16", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "MTD261016C01390000", "bid": 36.7, "bid_size": 4.0, "ask": 51.6, "ask_size": 5.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.004, "vega": 1.5308, "theta": -0.6956, "rho": 0.5467, "theo": 42.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-04T09:32:13", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MTD261016P01390000", "bid": 26.0, "bid_size": 6.0, "ask": 40.9, "ask_size": 2.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0041, "vega": 1.5301, "theta": -0.7071, "rho": -0.4036, "theo": 35.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "MTD261016C01400000", "bid": 32.0, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.2628, "open_interest": 1.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.0041, "vega": 1.5393, "theta": -0.6949, "rho": 0.5068, "theo": 37.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.7, "last_trade_time": "2026-09-17T09:40:43", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "MTD261016P01400000", "bid": 32.0, "bid_size": 2.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0042, "vega": 1.5363, "theta": -0.7076, "rho": -0.4337, "theo": 40.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "MTD261016C01410000", "bid": 26.6, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.26, "open_interest": 2.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0041, "vega": 1.5324, "theta": -0.6881, "rho": 0.467, "theo": 32.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-08-18T15:08:10", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "MTD261016P01410000", "bid": 36.0, "bid_size": 6.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.2328, "open_interest": 2.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0042, "vega": 1.5269, "theta": -0.7017, "rho": -0.461, "theo": 45.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-08-18T15:08:13", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "MTD261016C01420000", "bid": 21.9, "bid_size": 4.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.2566, "open_interest": 6.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.004, "vega": 1.5098, "theta": -0.6756, "rho": 0.4267, "theo": 28.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-09-16T10:49:59", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MTD261016P01420000", "bid": 43.5, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.239, "open_interest": 1.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0041, "vega": 1.4957, "theta": -0.6905, "rho": -0.4795, "theo": 51.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.33, "last_trade_time": "2026-08-11T13:37:58", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "MTD261016C01430000", "bid": 17.8, "bid_size": 3.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.2543, "open_interest": 11.0, "volume": 0.0, "delta": 0.3815, "gamma": 0.0039, "vega": 1.4735, "theta": -0.6576, "rho": 0.388, "theo": 24.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.43, "last_trade_time": "2026-09-16T10:49:59", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MTD261016P01430000", "bid": 48.0, "bid_size": 5.0, "ask": 62.2, "ask_size": 1.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.004, "vega": 1.461, "theta": -0.6736, "rho": -0.5013, "theo": 58.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-08-17T15:24:30", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "MTD261016C01440000", "bid": 14.2, "bid_size": 1.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0038, "vega": 1.4239, "theta": -0.635, "rho": 0.3502, "theo": 21.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-08-11T13:37:50", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MTD261016P01440000", "bid": 54.2, "bid_size": 4.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.2248, "open_interest": 1.0, "volume": 0.0, "delta": -0.665, "gamma": 0.0039, "vega": 1.3998, "theta": -0.6521, "rho": -0.511, "theo": 64.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-08-27T13:05:46", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "MTD261016C01450000", "bid": 10.8, "bid_size": 4.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0036, "vega": 1.3646, "theta": -0.6086, "rho": 0.3147, "theo": 18.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-09-16T12:37:48", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MTD261016P01450000", "bid": 62.0, "bid_size": 6.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.2279, "open_interest": 1.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0037, "vega": 1.3402, "theta": -0.6272, "rho": -0.5213, "theo": 72.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.9, "last_trade_time": "2026-08-27T13:05:46", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "MTD261016C01460000", "bid": 8.2, "bid_size": 5.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0034, "vega": 1.2967, "theta": -0.5792, "rho": 0.2814, "theo": 15.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.349999666214}, {"option": "MTD261016P01460000", "bid": 68.9, "bid_size": 4.0, "ask": 82.9, "ask_size": 2.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0036, "vega": 1.2599, "theta": -0.5986, "rho": -0.5281, "theo": 79.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "MTD261016C01470000", "bid": 5.2, "bid_size": 4.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0032, "vega": 1.2236, "theta": -0.5477, "rho": 0.2506, "theo": 13.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.200000166893}, {"option": "MTD261016P01470000", "bid": 79.5, "bid_size": 2.0, "ask": 91.7, "ask_size": 1.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0033, "vega": 1.1843, "theta": -0.5692, "rho": -0.5241, "theo": 87.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "MTD261016C01480000", "bid": 5.7, "bid_size": 8.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.2424, "open_interest": 1.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.003, "vega": 1.1469, "theta": -0.5151, "rho": 0.2226, "theo": 11.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-04T11:21:10", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MTD261016P01480000", "bid": 88.6, "bid_size": 8.0, "ask": 96.1, "ask_size": 8.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0031, "vega": 1.095, "theta": -0.5374, "rho": -0.5195, "theo": 95.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "MTD261016C01490000", "bid": 3.6, "bid_size": 8.0, "ask": 13.3, "ask_size": 8.0, "iv": 0.2402, "open_interest": 2.0, "volume": 5.0, "delta": 0.1932, "gamma": 0.0028, "vega": 1.0694, "theta": -0.4821, "rho": 0.1971, "theo": 10.1039, "change": -5.63, "open": 9.0, "high": 9.22, "low": 9.0, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-09-18T10:07:11", "percent_change": -37.9125, "prev_day_close": 8.45000004768372}, {"option": "MTD261016P01490000", "bid": 97.0, "bid_size": 9.0, "ask": 106.7, "ask_size": 8.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0029, "vega": 1.0124, "theta": -0.5067, "rho": -0.5027, "theo": 104.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "MTD261016C01500000", "bid": 2.75, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2389, "open_interest": 3.0, "volume": 3.0, "delta": 0.1708, "gamma": 0.0025, "vega": 0.9917, "theta": -0.4493, "rho": 0.1743, "theo": 8.7125, "change": -2.44, "open": 10.01, "high": 10.01, "low": 10.01, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-09-18T10:18:23", "percent_change": -19.5984, "prev_day_close": 6.87500011920929}, {"option": "MTD261016P01500000", "bid": 105.5, "bid_size": 10.0, "ask": 116.0, "ask_size": 8.0, "iv": 0.2337, "open_interest": 1.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0027, "vega": 0.9203, "theta": -0.4749, "rho": -0.4993, "theo": 112.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.6, "last_trade_time": "2026-06-11T15:23:09", "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "MTD261016C01520000", "bid": 2.3, "bid_size": 8.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.2794, "open_interest": 6.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0021, "vega": 0.8432, "theta": -0.3863, "rho": 0.1357, "theo": 6.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-08T09:30:41", "percent_change": 0.0, "prev_day_close": 7.84999978542328}, {"option": "MTD261016P01520000", "bid": 121.3, "bid_size": 8.0, "ask": 131.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0022, "vega": 0.7495, "theta": -0.415, "rho": -0.4514, "theo": 130.8487, "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": 130.799999237061}, {"option": "MTD261016C01540000", "bid": 1.1, "bid_size": 8.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.3109, "open_interest": 12.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0017, "vega": 0.7088, "theta": -0.3287, "rho": 0.1054, "theo": 4.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-14T11:06:49", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "MTD261016P01540000", "bid": 140.9, "bid_size": 9.0, "ask": 149.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0019, "vega": 0.5944, "theta": -0.3589, "rho": -0.3789, "theo": 149.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 426.0, "last_trade_time": "2026-05-11T09:52:00", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "MTD261016C01560000", "bid": 0.15, "bid_size": 8.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.3326, "open_interest": 3.0, "volume": 1.0, "delta": 0.0806, "gamma": 0.0014, "vega": 0.5915, "theta": -0.2777, "rho": 0.082, "theo": 3.6832, "change": -5.825, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:27:18", "percent_change": -74.4409, "prev_day_close": 5.1749999076128}, {"option": "MTD261016P01560000", "bid": 159.6, "bid_size": 5.0, "ask": 171.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0015, "vega": 0.4578, "theta": -0.3055, "rho": -0.2986, "theo": 168.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "MTD261016C01580000", "bid": 0.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.364, "open_interest": 9.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0011, "vega": 0.4907, "theta": -0.2336, "rho": 0.064, "theo": 2.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-04T13:18:28", "percent_change": 0.0, "prev_day_close": 8.1999998986721}, {"option": "MTD261016P01580000", "bid": 179.7, "bid_size": 8.0, "ask": 193.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0012, "vega": 0.3545, "theta": -0.254, "rho": -0.2336, "theo": 187.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.100006103516}, {"option": "MTD261016C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0009, "vega": 0.4056, "theta": -0.1959, "rho": 0.0499, "theo": 2.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T12:56:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01600000", "bid": 199.0, "bid_size": 2.0, "ask": 213.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0009, "vega": 0.2372, "theta": -0.1991, "rho": -0.1864, "theo": 207.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "MTD261016C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.407, "open_interest": 7.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0007, "vega": 0.3355, "theta": -0.1641, "rho": 0.0392, "theo": 1.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T09:51:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01620000", "bid": 219.3, "bid_size": 2.0, "ask": 231.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0007, "vega": 0.1725, "theta": -0.1495, "rho": -0.1102, "theo": 227.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.199996948242}, {"option": "MTD261016C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0006, "vega": 0.277, "theta": -0.1375, "rho": 0.0309, "theo": 1.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01640000", "bid": 239.3, "bid_size": 2.0, "ask": 251.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0005, "vega": 0.1119, "theta": -0.1046, "rho": -0.099, "theo": 247.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.25}, {"option": "MTD261016C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.4553, "open_interest": 10.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0005, "vega": 0.229, "theta": -0.1152, "rho": 0.0244, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:55:33", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MTD261016P01660000", "bid": 259.2, "bid_size": 2.0, "ask": 274.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0003, "vega": 0.0706, "theta": -0.0684, "rho": -0.0425, "theo": 267.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.150009155273}, {"option": "MTD261016C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.4758, "open_interest": 31.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0004, "vega": 0.1896, "theta": -0.0966, "rho": 0.0195, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-04-08T12:14:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01680000", "bid": 279.2, "bid_size": 5.0, "ask": 292.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0002, "vega": 0.0438, "theta": -0.0418, "rho": -0.0409, "theo": 286.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.449996948242}, {"option": "MTD261016C01700000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.4948, "open_interest": 1.0, "volume": 1.0, "delta": 0.0155, "gamma": 0.0003, "vega": 0.1571, "theta": -0.0811, "rho": 0.0155, "theo": 0.6321, "change": -6.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:03:02", "percent_change": -86.6667, "prev_day_close": 7.5}, {"option": "MTD261016P01700000", "bid": 299.2, "bid_size": 5.0, "ask": 312.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0001, "vega": 0.0269, "theta": -0.0235, "rho": -0.0129, "theo": 306.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.350006103516}, {"option": "MTD261016C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0002, "vega": 0.1305, "theta": -0.0682, "rho": 0.0125, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01720000", "bid": 319.2, "bid_size": 5.0, "ask": 331.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.013, "theta": -0.013, "rho": -0.012, "theo": 326.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.550003051758}, {"option": "MTD261016C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5437, "open_interest": 3.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0002, "vega": 0.1086, "theta": -0.0574, "rho": 0.01, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-09-04T13:14:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01740000", "bid": 339.2, "bid_size": 2.0, "ask": 352.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0096, "theta": -0.0055, "rho": -0.0028, "theo": 346.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.75}, {"option": "MTD261016C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5646, "open_interest": 7.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0002, "vega": 0.0906, "theta": -0.0485, "rho": 0.0081, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-13T15:52:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01760000", "bid": 359.2, "bid_size": 2.0, "ask": 374.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0027, "theta": -0.003, "rho": -0.0022, "theo": 366.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.75}, {"option": "MTD261016C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.5779, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0758, "theta": -0.041, "rho": 0.0066, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-30T14:30:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01780000", "bid": 379.2, "bid_size": 2.0, "ask": 394.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0022, "theta": -0.0011, "rho": -0.0023, "theo": 386.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.75}, {"option": "MTD261016C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.5978, "open_interest": 4.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0001, "vega": 0.0634, "theta": -0.0347, "rho": 0.0054, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T12:44:33", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01800000", "bid": 399.2, "bid_size": 2.0, "ask": 411.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0011, "theta": -0.0003, "rho": -0.0002, "theo": 406.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.75}, {"option": "MTD261016C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.623, "open_interest": 3.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0001, "vega": 0.0533, "theta": -0.0295, "rho": 0.0044, "theo": 0.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.01, "last_trade_time": "2026-01-06T15:24:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01820000", "bid": 419.2, "bid_size": 2.0, "ask": 432.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0002, "theo": 426.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.5}, {"option": "MTD261016C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.6346, "open_interest": 4.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0001, "vega": 0.0449, "theta": -0.0251, "rho": 0.0036, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-03-25T09:30:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01840000", "bid": 439.2, "bid_size": 2.0, "ask": 452.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0002, "theo": 446.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.550003051758}, {"option": "MTD261016C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6631, "open_interest": 7.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0001, "vega": 0.0378, "theta": -0.0214, "rho": 0.003, "theo": 0.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T14:34:12", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01860000", "bid": 459.2, "bid_size": 2.0, "ask": 472.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 466.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.100006103516}, {"option": "MTD261016C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.032, "theta": -0.0182, "rho": 0.0025, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01880000", "bid": 479.2, "bid_size": 2.0, "ask": 492.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 486.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.449996948242}, {"option": "MTD261016C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0271, "theta": -0.0156, "rho": 0.0021, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01900000", "bid": 499.2, "bid_size": 2.0, "ask": 511.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 506.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.099990844727}, {"option": "MTD261016C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.713, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.023, "theta": -0.0133, "rho": 0.0017, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-02-24T09:30:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01920000", "bid": 519.2, "bid_size": 2.0, "ask": 531.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.199981689453}, {"option": "MTD261016C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.7358, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0196, "theta": -0.0114, "rho": 0.0014, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-02-24T09:30:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01940000", "bid": 539.2, "bid_size": 2.0, "ask": 554.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 780.0, "last_trade_time": "2026-06-05T09:45:22", "percent_change": 0.0, "prev_day_close": 547.149993896484}, {"option": "MTD261016C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0, "vega": 0.0167, "theta": -0.0098, "rho": 0.0012, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T12:10:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01960000", "bid": 559.2, "bid_size": 2.0, "ask": 573.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 567.199981689453}, {"option": "MTD261016C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0143, "theta": -0.0085, "rho": 0.001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P01980000", "bid": 579.2, "bid_size": 2.0, "ask": 594.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.449981689453}, {"option": "MTD261016C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0122, "theta": -0.0073, "rho": 0.0008, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T12:59:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02000000", "bid": 599.2, "bid_size": 2.0, "ask": 611.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.199981689453}, {"option": "MTD261016C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0105, "theta": -0.0063, "rho": 0.0007, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02020000", "bid": 619.2, "bid_size": 2.0, "ask": 632.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.099975585938}, {"option": "MTD261016C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.8069, "open_interest": 100.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.009, "theta": -0.0055, "rho": 0.0006, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2025-11-25T11:50:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02040000", "bid": 639.2, "bid_size": 2.0, "ask": 654.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 647.549987792969}, {"option": "MTD261016C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0077, "theta": -0.0047, "rho": 0.0005, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02060000", "bid": 659.2, "bid_size": 2.0, "ask": 673.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 667.449981689453}, {"option": "MTD261016C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0067, "theta": -0.0041, "rho": 0.0004, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02080000", "bid": 679.2, "bid_size": 2.0, "ask": 694.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 687.25}, {"option": "MTD261016C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0058, "theta": -0.0036, "rho": 0.0004, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02100000", "bid": 699.2, "bid_size": 2.0, "ask": 714.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 707.199981689453}, {"option": "MTD261016C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.005, "theta": -0.0031, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02120000", "bid": 719.2, "bid_size": 2.0, "ask": 733.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 727.0}, {"option": "MTD261016C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8987, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0043, "theta": -0.0027, "rho": 0.0003, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-03T13:13:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02140000", "bid": 739.2, "bid_size": 2.0, "ask": 754.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 747.25}, {"option": "MTD261016C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0037, "theta": -0.0024, "rho": 0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02160000", "bid": 759.2, "bid_size": 2.0, "ask": 773.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 766.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 933.0, "last_trade_time": "2026-03-27T10:11:51", "percent_change": 0.0, "prev_day_close": 767.199981689453}, {"option": "MTD261016C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.9286, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.0021, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-01-16T09:30:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02180000", "bid": 779.2, "bid_size": 2.0, "ask": 793.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 786.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 787.099975585938}, {"option": "MTD261016C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0028, "theta": -0.0018, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261016P02200000", "bid": 799.2, "bid_size": 2.0, "ask": 812.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 806.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 806.900024414062}, {"option": "MTD261120C00620000", "bid": 771.0, "bid_size": 2.0, "ask": 786.0, "ask_size": 2.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0371, "theta": -0.0198, "rho": 1.0726, "theo": 778.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 802.9, "last_trade_time": "2026-08-27T10:09:14", "percent_change": 0.0, "prev_day_close": 777.700012207031}, {"option": "MTD261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 3.0, "iv": 1.1314, "open_interest": 7.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0374, "theta": -0.0198, "rho": -0.005, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T13:52:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00640000", "bid": 753.6, "bid_size": 5.0, "ask": 765.8, "ask_size": 5.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0414, "theta": -0.0214, "rho": 1.1067, "theo": 758.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 757.900024414062}, {"option": "MTD261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.105, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0415, "theta": -0.0215, "rho": -0.0056, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-13T13:27:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00660000", "bid": 734.2, "bid_size": 5.0, "ask": 746.0, "ask_size": 5.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0461, "theta": -0.0232, "rho": 1.1407, "theo": 738.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 736.899993896484}, {"option": "MTD261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 13.8, "ask_size": 7.0, "iv": 1.0495, "open_interest": 3.0, "volume": 3.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0463, "theta": -0.0233, "rho": -0.0063, "theo": 0.3059, "change": -7.1, "open": 1.6, "high": 1.6, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:23:41", "percent_change": -94.6667, "prev_day_close": 7.5}, {"option": "MTD261120C00680000", "bid": 711.7, "bid_size": 5.0, "ask": 726.0, "ask_size": 5.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0515, "theta": -0.0253, "rho": 1.1746, "theo": 719.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 717.350006103516}, {"option": "MTD261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.0291, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0516, "theta": -0.0254, "rho": -0.0071, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.63, "last_trade_time": "2026-08-26T12:20:25", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00700000", "bid": 691.7, "bid_size": 2.0, "ask": 706.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0576, "theta": -0.0276, "rho": 1.2085, "theo": 699.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 698.449981689453}, {"option": "MTD261120P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0578, "theta": -0.0277, "rho": -0.008, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-04-01T10:28:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00720000", "bid": 671.9, "bid_size": 2.0, "ask": 686.7, "ask_size": 2.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0647, "theta": -0.0302, "rho": 1.2421, "theo": 679.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 679.099975585938}, {"option": "MTD261120P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.9459, "open_interest": 19.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0652, "theta": -0.0303, "rho": -0.0091, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-09T13:22:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00740000", "bid": 653.8, "bid_size": 2.0, "ask": 667.0, "ask_size": 2.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0, "vega": 0.0727, "theta": -0.0331, "rho": 1.2756, "theo": 659.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 659.099975585938}, {"option": "MTD261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.9231, "open_interest": 3.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.073, "theta": -0.0332, "rho": -0.0103, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T12:12:36", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00760000", "bid": 633.3, "bid_size": 5.0, "ask": 647.3, "ask_size": 5.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0819, "theta": -0.0363, "rho": 1.3088, "theo": 640.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 638.050018310547}, {"option": "MTD261120P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.8836, "open_interest": 3.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0, "vega": 0.0821, "theta": -0.0365, "rho": -0.0118, "theo": 0.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T12:12:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00780000", "bid": 615.4, "bid_size": 5.0, "ask": 627.6, "ask_size": 5.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0, "vega": 0.0922, "theta": -0.0399, "rho": 1.3418, "theo": 620.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 619.049987792969}, {"option": "MTD261120P00780000", "bid": 0.1, "bid_size": 11.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.8488, "open_interest": 1.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.0925, "theta": -0.0401, "rho": -0.0135, "theo": 0.6044, "change": -6.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:10:09", "percent_change": -86.6667, "prev_day_close": 7.60000019147992}, {"option": "MTD261120C00800000", "bid": 595.7, "bid_size": 5.0, "ask": 608.0, "ask_size": 5.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0, "vega": 0.1041, "theta": -0.044, "rho": 1.3746, "theo": 600.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 600.049987792969}, {"option": "MTD261120P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.8206, "open_interest": 1.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0, "vega": 0.1049, "theta": -0.0442, "rho": -0.0154, "theo": 0.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T11:33:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00820000", "bid": 573.2, "bid_size": 2.0, "ask": 588.0, "ask_size": 2.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.1179, "theta": -0.0486, "rho": 1.4069, "theo": 580.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 580.400024414062}, {"option": "MTD261120P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.1184, "theta": -0.0489, "rho": -0.0176, "theo": 0.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T13:21:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00840000", "bid": 555.4, "bid_size": 2.0, "ask": 568.0, "ask_size": 2.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.1335, "theta": -0.0538, "rho": 1.4389, "theo": 560.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.799987792969}, {"option": "MTD261120P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 2.0, "iv": 0.7592, "open_interest": 1.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1339, "theta": -0.0541, "rho": -0.0203, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T13:22:07", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00860000", "bid": 534.2, "bid_size": 2.0, "ask": 548.0, "ask_size": 2.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1512, "theta": -0.0596, "rho": 1.4704, "theo": 541.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 541.050018310547}, {"option": "MTD261120P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.7326, "open_interest": 3.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1521, "theta": -0.06, "rho": -0.0235, "theo": 1.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T13:22:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00880000", "bid": 514.4, "bid_size": 2.0, "ask": 529.4, "ask_size": 2.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1718, "theta": -0.0661, "rho": 1.5014, "theo": 521.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 521.549987792969}, {"option": "MTD261120P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.7035, "open_interest": 10.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.173, "theta": -0.0666, "rho": -0.0271, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-04-29T11:19:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00900000", "bid": 495.1, "bid_size": 3.0, "ask": 510.0, "ask_size": 5.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0001, "vega": 0.1954, "theta": -0.0735, "rho": 1.5316, "theo": 501.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 501.25}, {"option": "MTD261120P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.6758, "open_interest": 3.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0001, "vega": 0.1963, "theta": -0.074, "rho": -0.0314, "theo": 1.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-07-06T12:22:47", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00920000", "bid": 478.2, "bid_size": 2.0, "ask": 490.0, "ask_size": 3.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0001, "vega": 0.222, "theta": -0.0818, "rho": 1.561, "theo": 482.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.399993896484}, {"option": "MTD261120P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.6478, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0001, "vega": 0.2231, "theta": -0.0823, "rho": -0.0365, "theo": 1.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.66, "last_trade_time": "2026-04-30T15:36:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00940000", "bid": 458.2, "bid_size": 1.0, "ask": 470.0, "ask_size": 6.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.2527, "theta": -0.0911, "rho": 1.5896, "theo": 462.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.599990844727}, {"option": "MTD261120P00940000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.6202, "open_interest": 21.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0002, "vega": 0.2548, "theta": -0.0917, "rho": -0.0423, "theo": 1.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-14T09:43:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00960000", "bid": 437.8, "bid_size": 1.0, "ask": 450.0, "ask_size": 5.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.288, "theta": -0.1015, "rho": 1.6169, "theo": 443.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.850006103516}, {"option": "MTD261120P00960000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0002, "vega": 0.2895, "theta": -0.1023, "rho": -0.0492, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-08-03T11:34:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C00980000", "bid": 417.1, "bid_size": 2.0, "ask": 431.9, "ask_size": 3.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0002, "vega": 0.3276, "theta": -0.1132, "rho": 1.643, "theo": 423.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 414.0, "last_trade_time": "2026-07-30T09:33:07", "percent_change": 0.0, "prev_day_close": 422.949996948242}, {"option": "MTD261120P00980000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0002, "vega": 0.3291, "theta": -0.1139, "rho": -0.0574, "theo": 2.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-04-08T11:57:20", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C01000000", "bid": 397.0, "bid_size": 2.0, "ask": 412.0, "ask_size": 4.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0002, "vega": 0.3732, "theta": -0.1262, "rho": 1.6676, "theo": 404.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.050003051758}, {"option": "MTD261120P01000000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5406, "open_interest": 17.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.3756, "theta": -0.1271, "rho": -0.0668, "theo": 2.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-08-28T12:56:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C01020000", "bid": 377.7, "bid_size": 3.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0003, "vega": 0.4251, "theta": -0.1408, "rho": 1.6902, "theo": 384.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "MTD261120P01020000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.5148, "open_interest": 2.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0003, "vega": 0.4265, "theta": -0.1418, "rho": -0.078, "theo": 3.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-09-10T09:30:17", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120C01040000", "bid": 360.4, "bid_size": 2.0, "ask": 372.0, "ask_size": 3.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0003, "vega": 0.4829, "theta": -0.157, "rho": 1.7108, "theo": 365.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.900009155273}, {"option": "MTD261120P01040000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0003, "vega": 0.4864, "theta": -0.1582, "rho": -0.0912, "theo": 3.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MTD261120C01060000", "bid": 341.3, "bid_size": 2.0, "ask": 354.0, "ask_size": 6.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0004, "vega": 0.5491, "theta": -0.1749, "rho": 1.7288, "theo": 346.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.599990844727}, {"option": "MTD261120P01060000", "bid": 0.6, "bid_size": 2.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0004, "vega": 0.5518, "theta": -0.1764, "rho": -0.1065, "theo": 4.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD261120C01080000", "bid": 321.4, "bid_size": 1.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.4131, "open_interest": 2.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0004, "vega": 0.6226, "theta": -0.1946, "rho": 1.7438, "theo": 327.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.52, "last_trade_time": "2026-06-22T09:43:13", "percent_change": 0.0, "prev_day_close": 327.649993896484}, {"option": "MTD261120P01080000", "bid": 0.7, "bid_size": 2.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.4489, "open_interest": 2.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0004, "vega": 0.6259, "theta": -0.1963, "rho": -0.1251, "theo": 5.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-09-09T09:30:12", "percent_change": 0.0, "prev_day_close": 7.89999981224537}, {"option": "MTD261120C01100000", "bid": 303.1, "bid_size": 4.0, "ask": 316.0, "ask_size": 6.0, "iv": 0.4139, "open_interest": 2.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0005, "vega": 0.7046, "theta": -0.2162, "rho": 1.7556, "theo": 308.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.89, "last_trade_time": "2026-05-29T14:20:42", "percent_change": 0.0, "prev_day_close": 308.349990844727}, {"option": "MTD261120P01100000", "bid": 0.7, "bid_size": 2.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.4233, "open_interest": 6.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0005, "vega": 0.7094, "theta": -0.2182, "rho": -0.1459, "theo": 6.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.42, "last_trade_time": "2026-07-13T13:57:14", "percent_change": 0.0, "prev_day_close": 8.1999998986721}, {"option": "MTD261120C01120000", "bid": 284.4, "bid_size": 2.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0006, "vega": 0.7961, "theta": -0.2397, "rho": 1.763, "theo": 289.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.1, "last_trade_time": "2026-04-23T09:36:26", "percent_change": 0.0, "prev_day_close": 288.850006103516}, {"option": "MTD261120P01120000", "bid": 1.05, "bid_size": 3.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.402, "open_interest": 4.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0006, "vega": 0.7991, "theta": -0.2421, "rho": -0.1706, "theo": 7.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-19T09:38:20", "percent_change": 0.0, "prev_day_close": 8.77500021457672}, {"option": "MTD261120C01140000", "bid": 265.7, "bid_size": 1.0, "ask": 278.0, "ask_size": 3.0, "iv": 0.3889, "open_interest": 4.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0007, "vega": 0.8951, "theta": -0.265, "rho": 1.7664, "theo": 271.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.1, "last_trade_time": "2026-06-22T14:34:24", "percent_change": 0.0, "prev_day_close": 271.149993896484}, {"option": "MTD261120P01140000", "bid": 0.8, "bid_size": 3.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.3742, "open_interest": 1.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0007, "vega": 0.903, "theta": -0.2678, "rho": -0.1992, "theo": 8.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.35, "last_trade_time": "2026-05-29T14:20:42", "percent_change": 0.0, "prev_day_close": 8.55000007152557}, {"option": "MTD261120C01160000", "bid": 246.4, "bid_size": 2.0, "ask": 259.6, "ask_size": 2.0, "iv": 0.3744, "open_interest": 1.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0008, "vega": 1.0047, "theta": -0.2921, "rho": 1.7641, "theo": 253.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.95, "last_trade_time": "2026-06-23T10:28:18", "percent_change": 0.0, "prev_day_close": 252.050003051758}, {"option": "MTD261120P01160000", "bid": 2.45, "bid_size": 4.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.3675, "open_interest": 3.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0008, "vega": 1.009, "theta": -0.2954, "rho": -0.2317, "theo": 10.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-19T09:42:29", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MTD261120C01180000", "bid": 229.3, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.3724, "open_interest": 2.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0009, "vega": 1.1206, "theta": -0.3207, "rho": 1.7567, "theo": 235.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.46, "last_trade_time": "2026-06-25T13:31:33", "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "MTD261120P01180000", "bid": 4.8, "bid_size": 2.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.3665, "open_interest": 2.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0009, "vega": 1.1313, "theta": -0.3246, "rho": -0.2698, "theo": 12.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-07-13T14:12:49", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD261120C01190000", "bid": 220.1, "bid_size": 3.0, "ask": 234.0, "ask_size": 4.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.001, "vega": 1.1824, "theta": -0.3355, "rho": 1.7504, "theo": 226.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "MTD261120P01190000", "bid": 5.6, "bid_size": 6.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.001, "vega": 1.1895, "theta": -0.3397, "rho": -0.2896, "theo": 13.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MTD261120C01200000", "bid": 211.5, "bid_size": 1.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.3625, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.001, "vega": 1.2459, "theta": -0.3505, "rho": 1.7422, "theo": 217.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.0, "last_trade_time": "2026-07-27T13:33:43", "percent_change": 0.0, "prev_day_close": 217.199996948242}, {"option": "MTD261120P01200000", "bid": 6.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3549, "open_interest": 6.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.001, "vega": 1.2516, "theta": -0.3551, "rho": -0.3118, "theo": 14.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-08-26T12:18:29", "percent_change": 0.0, "prev_day_close": 14.4499995708466}, {"option": "MTD261120C01210000", "bid": 202.2, "bid_size": 1.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0011, "vega": 1.3098, "theta": -0.3657, "rho": 1.7326, "theo": 208.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "MTD261120P01210000", "bid": 7.7, "bid_size": 3.0, "ask": 22.3, "ask_size": 3.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0011, "vega": 1.3182, "theta": -0.3706, "rho": -0.3351, "theo": 15.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "MTD261120C01220000", "bid": 194.8, "bid_size": 5.0, "ask": 208.0, "ask_size": 5.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0012, "vega": 1.3749, "theta": -0.3811, "rho": 1.7215, "theo": 200.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.51, "last_trade_time": "2026-07-27T13:05:44", "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "MTD261120P01220000", "bid": 9.0, "bid_size": 4.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.3472, "open_interest": 5.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0012, "vega": 1.3871, "theta": -0.3864, "rho": -0.36, "theo": 17.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-01-21T11:50:57", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MTD261120C01230000", "bid": 186.2, "bid_size": 2.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0012, "vega": 1.442, "theta": -0.3965, "rho": 1.7079, "theo": 191.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "MTD261120P01230000", "bid": 11.1, "bid_size": 4.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0012, "vega": 1.4505, "theta": -0.4023, "rho": -0.3855, "theo": 18.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000002861023}, {"option": "MTD261120C01240000", "bid": 178.3, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.3514, "open_interest": 8.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0013, "vega": 1.5097, "theta": -0.4119, "rho": 1.6922, "theo": 183.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.8, "last_trade_time": "2026-07-27T13:03:18", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "MTD261120P01240000", "bid": 13.4, "bid_size": 2.0, "ask": 28.4, "ask_size": 6.0, "iv": 0.3502, "open_interest": 3.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0013, "vega": 1.5171, "theta": -0.4181, "rho": -0.4138, "theo": 20.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2025-11-25T09:30:08", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MTD261120C01250000", "bid": 169.7, "bid_size": 1.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0014, "vega": 1.5765, "theta": -0.4272, "rho": 1.6751, "theo": 175.3936, "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": 173.900001525879}, {"option": "MTD261120P01250000", "bid": 14.4, "bid_size": 2.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0014, "vega": 1.5856, "theta": -0.4339, "rho": -0.4431, "theo": 22.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "MTD261120C01260000", "bid": 162.4, "bid_size": 3.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.3468, "open_interest": 14.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0014, "vega": 1.6435, "theta": -0.4422, "rho": 1.656, "theo": 167.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.57, "last_trade_time": "2026-07-27T13:01:15", "percent_change": 0.0, "prev_day_close": 165.549995422363}, {"option": "MTD261120P01260000", "bid": 16.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0014, "vega": 1.6551, "theta": -0.4495, "rho": -0.4722, "theo": 24.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.0, "last_trade_time": "2026-05-14T12:46:05", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MTD261120C01270000", "bid": 153.7, "bid_size": 6.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0015, "vega": 1.711, "theta": -0.4569, "rho": 1.6342, "theo": 159.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "MTD261120P01270000", "bid": 18.2, "bid_size": 2.0, "ask": 33.2, "ask_size": 6.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0015, "vega": 1.72, "theta": -0.4647, "rho": -0.5041, "theo": 26.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "MTD261120C01280000", "bid": 146.3, "bid_size": 2.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.3385, "open_interest": 12.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0016, "vega": 1.7769, "theta": -0.4712, "rho": 1.6104, "theo": 151.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.54, "last_trade_time": "2026-07-27T13:09:39", "percent_change": 0.0, "prev_day_close": 150.699996948242}, {"option": "MTD261120P01280000", "bid": 21.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.3364, "open_interest": 4.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0016, "vega": 1.7868, "theta": -0.4796, "rho": -0.537, "theo": 28.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.18, "last_trade_time": "2026-04-08T14:11:13", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MTD261120C01290000", "bid": 137.8, "bid_size": 4.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0016, "vega": 1.8404, "theta": -0.485, "rho": 1.5852, "theo": 144.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "MTD261120P01290000", "bid": 23.1, "bid_size": 2.0, "ask": 38.1, "ask_size": 4.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0017, "vega": 1.8554, "theta": -0.4941, "rho": -0.5706, "theo": 30.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "MTD261120C01300000", "bid": 132.1, "bid_size": 1.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.3377, "open_interest": 39.0, "volume": 0.0, "delta": 0.7354, "gamma": 0.0017, "vega": 1.9029, "theta": -0.4981, "rho": 1.5575, "theo": 136.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-07-13T13:59:38", "percent_change": 0.0, "prev_day_close": 135.049995422363}, {"option": "MTD261120P01300000", "bid": 25.8, "bid_size": 2.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.3304, "open_interest": 54.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0017, "vega": 1.9126, "theta": -0.5078, "rho": -0.6062, "theo": 33.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.68, "last_trade_time": "2026-08-26T12:18:29", "percent_change": 0.0, "prev_day_close": 34.5500001907349}, {"option": "MTD261120C01310000", "bid": 125.1, "bid_size": 1.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0018, "vega": 1.9632, "theta": -0.5104, "rho": 1.5271, "theo": 129.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.849998474121}, {"option": "MTD261120P01310000", "bid": 27.9, "bid_size": 3.0, "ask": 42.9, "ask_size": 3.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0018, "vega": 1.9715, "theta": -0.5209, "rho": -0.6437, "theo": 36.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499998092651}, {"option": "MTD261120C01320000", "bid": 118.3, "bid_size": 6.0, "ask": 130.0, "ask_size": 5.0, "iv": 0.3342, "open_interest": 26.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0018, "vega": 2.0195, "theta": -0.5218, "rho": 1.4954, "theo": 122.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-07-16T13:38:49", "percent_change": 0.0, "prev_day_close": 121.250003814697}, {"option": "MTD261120P01320000", "bid": 30.5, "bid_size": 1.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.319, "open_interest": 1.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0019, "vega": 2.0287, "theta": -0.533, "rho": -0.679, "theo": 39.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-05-13T11:54:03", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "MTD261120C01330000", "bid": 111.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6813, "gamma": 0.0019, "vega": 2.0721, "theta": -0.5322, "rho": 1.4621, "theo": 115.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "MTD261120P01330000", "bid": 34.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0019, "vega": 2.0818, "theta": -0.5442, "rho": -0.718, "theo": 42.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "MTD261120C01340000", "bid": 103.7, "bid_size": 6.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.3254, "open_interest": 20.0, "volume": 0.0, "delta": 0.662, "gamma": 0.002, "vega": 2.1215, "theta": -0.5415, "rho": 1.4259, "theo": 109.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-05-28T14:42:50", "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "MTD261120P01340000", "bid": 37.7, "bid_size": 3.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.002, "vega": 2.1284, "theta": -0.5544, "rho": -0.7541, "theo": 45.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.2, "last_trade_time": "2026-05-29T11:59:38", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "MTD261120C01350000", "bid": 97.9, "bid_size": 1.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.002, "vega": 2.1658, "theta": -0.5495, "rho": 1.3882, "theo": 102.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "MTD261120P01350000", "bid": 40.5, "bid_size": 2.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0021, "vega": 2.1729, "theta": -0.5633, "rho": -0.7956, "theo": 49.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "MTD261120C01360000", "bid": 92.1, "bid_size": 1.0, "ask": 103.4, "ask_size": 6.0, "iv": 0.3235, "open_interest": 38.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0021, "vega": 2.2046, "theta": -0.5562, "rho": 1.3497, "theo": 96.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-06-12T14:29:46", "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "MTD261120P01360000", "bid": 44.9, "bid_size": 2.0, "ask": 59.9, "ask_size": 6.0, "iv": 0.3152, "open_interest": 15.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0021, "vega": 2.2113, "theta": -0.571, "rho": -0.8326, "theo": 52.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-08-10T15:33:01", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "MTD261120C01370000", "bid": 83.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0021, "vega": 2.2383, "theta": -0.5616, "rho": 1.3089, "theo": 90.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "MTD261120P01370000", "bid": 48.7, "bid_size": 3.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0022, "vega": 2.2412, "theta": -0.5772, "rho": -0.8701, "theo": 56.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "MTD261120C01380000", "bid": 79.5, "bid_size": 1.0, "ask": 91.8, "ask_size": 5.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0021, "vega": 2.2661, "theta": -0.5654, "rho": 1.2663, "theo": 84.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.23, "last_trade_time": "2026-01-08T10:40:53", "percent_change": 0.0, "prev_day_close": 83.8500022888184}, {"option": "MTD261120P01380000", "bid": 52.4, "bid_size": 2.0, "ask": 67.4, "ask_size": 6.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0022, "vega": 2.2663, "theta": -0.5821, "rho": -0.9076, "theo": 61.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "MTD261120C01390000", "bid": 73.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0022, "vega": 2.2872, "theta": -0.5677, "rho": 1.2236, "theo": 79.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "MTD261120P01390000", "bid": 57.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.0022, "vega": 2.2846, "theta": -0.5854, "rho": -0.9428, "theo": 65.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0500011444092}, {"option": "MTD261120C01400000", "bid": 67.1, "bid_size": 2.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.3133, "open_interest": 6.0, "volume": 0.0, "delta": 0.5363, "gamma": 0.0022, "vega": 2.302, "theta": -0.5684, "rho": 1.1796, "theo": 73.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-08-28T13:46:53", "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "MTD261120P01400000", "bid": 62.0, "bid_size": 4.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.3054, "open_interest": 3.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0023, "vega": 2.2966, "theta": -0.5871, "rho": -0.9797, "theo": 70.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.9, "last_trade_time": "2026-08-28T13:48:16", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "MTD261120C01410000", "bid": 62.3, "bid_size": 4.0, "ask": 77.3, "ask_size": 6.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0022, "vega": 2.3099, "theta": -0.5675, "rho": 1.1338, "theo": 68.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3500003814697}, {"option": "MTD261120P01410000", "bid": 66.1, "bid_size": 3.0, "ask": 80.3, "ask_size": 1.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0023, "vega": 2.2999, "theta": -0.5874, "rho": -1.0138, "theo": 75.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "MTD261120C01420000", "bid": 57.2, "bid_size": 1.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.31, "open_interest": 3.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0022, "vega": 2.311, "theta": -0.565, "rho": 1.0883, "theo": 64.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-08-24T15:51:53", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "MTD261120P01420000", "bid": 72.0, "bid_size": 4.0, "ask": 86.1, "ask_size": 6.0, "iv": 0.3007, "open_interest": 3.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0023, "vega": 2.2955, "theta": -0.586, "rho": -1.0413, "theo": 80.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-08-24T15:50:38", "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "MTD261120C01430000", "bid": 53.5, "bid_size": 1.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0022, "vega": 2.3053, "theta": -0.5609, "rho": 1.0426, "theo": 59.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "MTD261120P01430000", "bid": 78.0, "bid_size": 3.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0023, "vega": 2.2861, "theta": -0.583, "rho": -1.0772, "theo": 86.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MTD261120C01440000", "bid": 47.7, "bid_size": 2.0, "ask": 62.4, "ask_size": 3.0, "iv": 0.3046, "open_interest": 1.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0022, "vega": 2.2922, "theta": -0.5552, "rho": 0.9956, "theo": 55.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.8, "last_trade_time": "2025-12-17T15:25:16", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "MTD261120P01440000", "bid": 82.0, "bid_size": 3.0, "ask": 96.1, "ask_size": 1.0, "iv": 0.2927, "open_interest": 1.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0023, "vega": 2.2683, "theta": -0.5786, "rho": -1.1044, "theo": 91.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-08-10T15:32:43", "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "MTD261120C01450000", "bid": 44.4, "bid_size": 1.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0022, "vega": 2.2726, "theta": -0.548, "rho": 0.9491, "theo": 50.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "MTD261120P01450000", "bid": 88.0, "bid_size": 3.0, "ask": 101.7, "ask_size": 5.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.5882, "gamma": 0.0023, "vega": 2.2386, "theta": -0.5726, "rho": -1.1173, "theo": 97.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "MTD261120C01460000", "bid": 39.4, "bid_size": 2.0, "ask": 53.8, "ask_size": 4.0, "iv": 0.3003, "open_interest": 1.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0022, "vega": 2.2468, "theta": -0.5393, "rho": 0.9035, "theo": 47.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-10T15:32:39", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MTD261120P01460000", "bid": 94.0, "bid_size": 3.0, "ask": 107.8, "ask_size": 2.0, "iv": 0.2886, "open_interest": 3.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0023, "vega": 2.2062, "theta": -0.565, "rho": -1.1529, "theo": 103.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-08-07T09:30:30", "percent_change": 0.0, "prev_day_close": 104.200000762939}, {"option": "MTD261120C01470000", "bid": 35.6, "bid_size": 2.0, "ask": 50.4, "ask_size": 6.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0022, "vega": 2.214, "theta": -0.5292, "rho": 0.8572, "theo": 43.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "MTD261120P01470000", "bid": 102.0, "bid_size": 6.0, "ask": 114.0, "ask_size": 2.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0023, "vega": 2.1651, "theta": -0.5562, "rho": -1.1677, "theo": 110.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "MTD261120C01480000", "bid": 32.1, "bid_size": 1.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.2986, "open_interest": 2.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0022, "vega": 2.1751, "theta": -0.5179, "rho": 0.8116, "theo": 39.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "MTD261120P01480000", "bid": 108.0, "bid_size": 5.0, "ask": 119.7, "ask_size": 5.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0023, "vega": 2.1176, "theta": -0.5463, "rho": -1.1775, "theo": 117.0023, "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": 116.900001525879}, {"option": "MTD261120C01500000", "bid": 26.1, "bid_size": 4.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.2978, "open_interest": 136.0, "volume": 0.0, "delta": 0.3218, "gamma": 0.0021, "vega": 2.0822, "theta": -0.4917, "rho": 0.7238, "theo": 33.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-09-02T14:58:57", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "MTD261120P01500000", "bid": 122.0, "bid_size": 6.0, "ask": 133.0, "ask_size": 4.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0022, "vega": 2.0007, "theta": -0.5224, "rho": -1.1883, "theo": 130.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.9, "last_trade_time": "2025-11-11T13:57:03", "percent_change": 0.0, "prev_day_close": 130.700000762939}, {"option": "MTD261120C01520000", "bid": 20.0, "bid_size": 3.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.2926, "open_interest": 36.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.002, "vega": 1.9697, "theta": -0.4617, "rho": 0.6397, "theo": 28.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-10T15:32:42", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "MTD261120P01520000", "bid": 136.0, "bid_size": 3.0, "ask": 148.7, "ask_size": 1.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0021, "vega": 1.8608, "theta": -0.4953, "rho": -1.1982, "theo": 145.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MTD261120C01540000", "bid": 14.0, "bid_size": 4.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.2844, "open_interest": 47.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0018, "vega": 1.8426, "theta": -0.4289, "rho": 0.5604, "theo": 23.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-08-12T13:31:45", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MTD261120P01540000", "bid": 152.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.002, "vega": 1.7095, "theta": -0.4643, "rho": -1.1582, "theo": 161.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.2, "last_trade_time": "2026-05-26T09:30:24", "percent_change": 0.0, "prev_day_close": 160.400001525879}, {"option": "MTD261120C01560000", "bid": 10.0, "bid_size": 3.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.2826, "open_interest": 27.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0017, "vega": 1.7066, "theta": -0.3943, "rho": 0.488, "theo": 19.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-07-31T13:35:51", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "MTD261120P01560000", "bid": 168.0, "bid_size": 5.0, "ask": 180.5, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0019, "vega": 1.5375, "theta": -0.4338, "rho": -1.1071, "theo": 177.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.9, "last_trade_time": "2026-04-10T09:33:41", "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "MTD261120C01580000", "bid": 7.3, "bid_size": 2.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.2759, "open_interest": 76.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0016, "vega": 1.5628, "theta": -0.3591, "rho": 0.4209, "theo": 16.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-11T15:18:23", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MTD261120P01580000", "bid": 186.0, "bid_size": 5.0, "ask": 196.9, "ask_size": 1.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0017, "vega": 1.342, "theta": -0.4002, "rho": -1.022, "theo": 194.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.799995422363}, {"option": "MTD261120C01600000", "bid": 5.6, "bid_size": 3.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.2926, "open_interest": 111.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0014, "vega": 1.4196, "theta": -0.3239, "rho": 0.3612, "theo": 13.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-07-31T13:38:29", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "MTD261120P01600000", "bid": 203.6, "bid_size": 5.0, "ask": 218.6, "ask_size": 1.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0016, "vega": 1.1602, "theta": -0.3706, "rho": -0.9635, "theo": 212.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.699996948242}, {"option": "MTD261120C01620000", "bid": 4.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2985, "open_interest": 32.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0013, "vega": 1.2762, "theta": -0.2897, "rho": 0.3076, "theo": 10.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-05-06T15:44:18", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MTD261120P01620000", "bid": 222.1, "bid_size": 3.0, "ask": 237.1, "ask_size": 1.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0015, "vega": 0.9524, "theta": -0.3354, "rho": -0.8014, "theo": 230.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 392.0, "last_trade_time": "2026-03-10T09:35:01", "percent_change": 0.0, "prev_day_close": 229.950004577637}, {"option": "MTD261120C01640000", "bid": 2.5, "bid_size": 4.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.3025, "open_interest": 52.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0011, "vega": 1.139, "theta": -0.257, "rho": 0.2604, "theo": 8.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T14:43:43", "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "MTD261120P01640000", "bid": 240.0, "bid_size": 4.0, "ask": 252.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0013, "vega": 0.7788, "theta": -0.313, "rho": -0.7096, "theo": 249.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.899993896484}, {"option": "MTD261120C01660000", "bid": 2.3, "bid_size": 2.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.3149, "open_interest": 17.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.001, "vega": 1.0079, "theta": -0.2262, "rho": 0.2194, "theo": 7.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-13T10:14:50", "percent_change": 0.0, "prev_day_close": 9.75000035762787}, {"option": "MTD261120P01660000", "bid": 259.1, "bid_size": 3.0, "ask": 274.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0012, "vega": 0.5659, "theta": -0.271, "rho": -0.4696, "theo": 268.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.899993896484}, {"option": "MTD261120C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.3071, "open_interest": 107.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0009, "vega": 0.8857, "theta": -0.1978, "rho": 0.1836, "theo": 5.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-04-10T12:21:43", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MTD261120P01680000", "bid": 278.0, "bid_size": 1.0, "ask": 292.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0009, "vega": 0.417, "theta": -0.2218, "rho": -0.3582, "theo": 287.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.799987792969}, {"option": "MTD261120C01700000", "bid": 0.95, "bid_size": 1.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.3348, "open_interest": 157.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0008, "vega": 0.7734, "theta": -0.1718, "rho": 0.1533, "theo": 4.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-07-16T09:50:43", "percent_change": 0.0, "prev_day_close": 7.74999991059303}, {"option": "MTD261120P01700000", "bid": 298.8, "bid_size": 2.0, "ask": 313.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0007, "vega": 0.2418, "theta": -0.1577, "rho": -0.1742, "theo": 307.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.350006103516}, {"option": "MTD261120C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3414, "open_interest": 10.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0007, "vega": 0.6708, "theta": -0.1483, "rho": 0.1271, "theo": 3.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-06T09:52:49", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01720000", "bid": 318.4, "bid_size": 2.0, "ask": 333.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0004, "vega": 0.1503, "theta": -0.0878, "rho": -0.1333, "theo": 327.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 598.0, "last_trade_time": "2026-05-28T09:38:24", "percent_change": 0.0, "prev_day_close": 327.100006103516}, {"option": "MTD261120C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3557, "open_interest": 21.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0006, "vega": 0.579, "theta": -0.1274, "rho": 0.1053, "theo": 3.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-04-08T11:41:15", "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD261120P01740000", "bid": 339.2, "bid_size": 2.0, "ask": 353.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0003, "vega": 0.0639, "theta": -0.0421, "rho": -0.0303, "theo": 346.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.650009155273}, {"option": "MTD261120C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3697, "open_interest": 10.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0005, "vega": 0.4968, "theta": -0.1088, "rho": 0.0866, "theo": 2.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2025-10-08T11:29:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01760000", "bid": 359.2, "bid_size": 2.0, "ask": 374.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0266, "theta": -0.0109, "rho": -0.023, "theo": 366.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.199996948242}, {"option": "MTD261120C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3834, "open_interest": 1.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0004, "vega": 0.4247, "theta": -0.0926, "rho": 0.0713, "theo": 1.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.8, "last_trade_time": "2026-01-13T15:31:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01780000", "bid": 379.2, "bid_size": 2.0, "ask": 392.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0089, "theta": 0.0, "rho": 0.0, "theo": 386.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.150009155273}, {"option": "MTD261120C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.3968, "open_interest": 31.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0004, "vega": 0.3613, "theta": -0.0784, "rho": 0.0584, "theo": 1.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-24T09:31:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01800000", "bid": 399.2, "bid_size": 2.0, "ask": 411.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 406.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "MTD261120C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.4082, "open_interest": 3.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0003, "vega": 0.3062, "theta": -0.0662, "rho": 0.0478, "theo": 1.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-04-24T09:31:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01820000", "bid": 419.2, "bid_size": 2.0, "ask": 431.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 426.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.100006103516}, {"option": "MTD261120C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.4229, "open_interest": 3.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0002, "vega": 0.2588, "theta": -0.0557, "rho": 0.0389, "theo": 0.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-11T12:13:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01840000", "bid": 439.2, "bid_size": 2.0, "ask": 452.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 446.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 559.4, "last_trade_time": "2026-04-02T10:38:49", "percent_change": 0.0, "prev_day_close": 447.300003051758}, {"option": "MTD261120C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4356, "open_interest": 2.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0002, "vega": 0.2178, "theta": -0.0467, "rho": 0.0317, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-13T09:33:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01860000", "bid": 459.2, "bid_size": 2.0, "ask": 472.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 466.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.300003051758}, {"option": "MTD261120C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.4448, "open_interest": 2.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0002, "vega": 0.1831, "theta": -0.039, "rho": 0.0258, "theo": 0.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-11T12:16:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01880000", "bid": 479.2, "bid_size": 2.0, "ask": 491.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 486.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.5}, {"option": "MTD261120C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.457, "open_interest": 121.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0001, "vega": 0.1532, "theta": -0.0326, "rho": 0.0209, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-11T12:27:26", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01900000", "bid": 499.2, "bid_size": 2.0, "ask": 512.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 506.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.449981689453}, {"option": "MTD261120C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.4697, "open_interest": 2.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0001, "vega": 0.1282, "theta": -0.0271, "rho": 0.017, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T10:12:56", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01920000", "bid": 519.2, "bid_size": 2.0, "ask": 531.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.049987792969}, {"option": "MTD261120C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.4815, "open_interest": 125.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.1068, "theta": -0.0225, "rho": 0.0137, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2025-10-20T10:51:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01940000", "bid": 539.2, "bid_size": 2.0, "ask": 551.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.199981689453}, {"option": "MTD261120C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0884, "theta": -0.0186, "rho": 0.0111, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 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": "MTD261120P01960000", "bid": 559.2, "bid_size": 2.0, "ask": 571.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 567.099975585938}, {"option": "MTD261120C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0001, "vega": 0.0736, "theta": -0.0154, "rho": 0.0089, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P01980000", "bid": 579.2, "bid_size": 2.0, "ask": 592.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.149993896484}, {"option": "MTD261120C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.5147, "open_interest": 2.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0, "vega": 0.061, "theta": -0.0127, "rho": 0.0072, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.16, "last_trade_time": "2026-02-17T09:55:46", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02000000", "bid": 599.2, "bid_size": 2.0, "ask": 611.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.149993896484}, {"option": "MTD261120C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.5258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0506, "theta": -0.0105, "rho": 0.0058, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-02-24T09:30:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02020000", "bid": 619.2, "bid_size": 2.0, "ask": 632.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.149993896484}, {"option": "MTD261120C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0419, "theta": -0.0087, "rho": 0.0047, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02040000", "bid": 639.2, "bid_size": 2.0, "ask": 652.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 647.0}, {"option": "MTD261120C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.5474, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0346, "theta": -0.0071, "rho": 0.0038, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.01, "last_trade_time": "2026-01-06T10:23:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02060000", "bid": 659.2, "bid_size": 2.0, "ask": 671.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 667.349975585938}, {"option": "MTD261120C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.5595, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0287, "theta": -0.0059, "rho": 0.0031, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-03-02T09:30:29", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02080000", "bid": 679.4, "bid_size": 2.0, "ask": 692.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 687.099975585938}, {"option": "MTD261120C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0237, "theta": -0.0048, "rho": 0.0025, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-26T12:13:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02100000", "bid": 699.2, "bid_size": 2.0, "ask": 711.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 706.0, "last_trade_time": "2025-10-29T14:36:00", "percent_change": 0.0, "prev_day_close": 707.199981689453}, {"option": "MTD261120C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0195, "theta": -0.004, "rho": 0.002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02120000", "bid": 719.2, "bid_size": 2.0, "ask": 732.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 969.2, "last_trade_time": "2026-05-08T10:12:36", "percent_change": 0.0, "prev_day_close": 727.25}, {"option": "MTD261120C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0161, "theta": -0.0033, "rho": 0.0016, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02140000", "bid": 739.2, "bid_size": 2.0, "ask": 751.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 747.299987792969}, {"option": "MTD261120C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0133, "theta": -0.0027, "rho": 0.0013, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02160000", "bid": 759.2, "bid_size": 2.0, "ask": 772.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 766.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 767.25}, {"option": "MTD261120C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.011, "theta": -0.0022, "rho": 0.001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-25T15:34:38", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02180000", "bid": 779.2, "bid_size": 2.0, "ask": 791.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 786.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 776.0, "last_trade_time": "2026-02-04T09:37:47", "percent_change": 0.0, "prev_day_close": 787.049987792969}, {"option": "MTD261120C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.009, "theta": -0.0018, "rho": 0.0008, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD261120P02200000", "bid": 799.2, "bid_size": 2.0, "ask": 811.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 806.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 796.0, "last_trade_time": "2026-02-04T09:37:47", "percent_change": 0.0, "prev_day_close": 807.399993896484}, {"option": "MTD270115C00620000", "bid": 777.4, "bid_size": 1.0, "ask": 790.0, "ask_size": 1.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0, "vega": 0.1241, "theta": -0.0297, "rho": 1.9956, "theo": 781.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 782.700012207031}, {"option": "MTD270115P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.8335, "open_interest": 13.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0, "vega": 0.1246, "theta": -0.0299, "rho": -0.0257, "theo": 0.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T12:30:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00640000", "bid": 758.5, "bid_size": 2.0, "ask": 770.0, "ask_size": 2.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0, "vega": 0.1361, "theta": -0.0317, "rho": 2.0579, "theo": 762.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 763.200012207031}, {"option": "MTD270115P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.8037, "open_interest": 14.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0, "vega": 0.1372, "theta": -0.0319, "rho": -0.0285, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T13:13:03", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00660000", "bid": 739.2, "bid_size": 2.0, "ask": 751.3, "ask_size": 2.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0, "vega": 0.1493, "theta": -0.0339, "rho": 2.1199, "theo": 742.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 743.400024414062}, {"option": "MTD270115P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.7779, "open_interest": 4.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.15, "theta": -0.0341, "rho": -0.0314, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T12:55:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00680000", "bid": 719.1, "bid_size": 2.0, "ask": 731.7, "ask_size": 2.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0, "vega": 0.1639, "theta": -0.0363, "rho": 2.1816, "theo": 723.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 723.900024414062}, {"option": "MTD270115P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.7547, "open_interest": 3.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0, "vega": 0.1644, "theta": -0.0366, "rho": -0.0348, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-08-27T11:30:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00700000", "bid": 698.4, "bid_size": 2.0, "ask": 712.0, "ask_size": 2.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0, "vega": 0.1799, "theta": -0.039, "rho": 2.2428, "theo": 703.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 704.299987792969}, {"option": "MTD270115P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.7264, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0, "vega": 0.1805, "theta": -0.0392, "rho": -0.0387, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T12:14:52", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00720000", "bid": 678.0, "bid_size": 2.0, "ask": 692.0, "ask_size": 2.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0001, "vega": 0.1979, "theta": -0.0418, "rho": 2.3035, "theo": 683.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 684.900024414062}, {"option": "MTD270115P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.6989, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1988, "theta": -0.0421, "rho": -0.043, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-27T11:30:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00740000", "bid": 659.9, "bid_size": 1.0, "ask": 672.0, "ask_size": 1.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.2181, "theta": -0.045, "rho": 2.3635, "theo": 664.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.149993896484}, {"option": "MTD270115P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.22, "theta": -0.0453, "rho": -0.048, "theo": 1.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-01T09:52:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00760000", "bid": 640.0, "bid_size": 2.0, "ask": 653.5, "ask_size": 2.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.2406, "theta": -0.0484, "rho": 2.4228, "theo": 644.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 645.799987792969}, {"option": "MTD270115P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.2418, "theta": -0.0488, "rho": -0.0535, "theo": 1.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00780000", "bid": 619.1, "bid_size": 2.0, "ask": 634.0, "ask_size": 2.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0001, "vega": 0.2652, "theta": -0.0522, "rho": 2.4813, "theo": 625.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.200012207031}, {"option": "MTD270115P00780000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.2665, "theta": -0.0527, "rho": -0.0598, "theo": 1.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00800000", "bid": 601.5, "bid_size": 1.0, "ask": 614.0, "ask_size": 1.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.2924, "theta": -0.0564, "rho": 2.539, "theo": 605.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.0, "last_trade_time": "2026-05-28T09:33:06", "percent_change": 0.0, "prev_day_close": 607.099975585938}, {"option": "MTD270115P00800000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0001, "vega": 0.2942, "theta": -0.0569, "rho": -0.0671, "theo": 2.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00820000", "bid": 581.8, "bid_size": 2.0, "ask": 594.0, "ask_size": 2.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.3232, "theta": -0.0609, "rho": 2.5957, "theo": 586.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.200012207031}, {"option": "MTD270115P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0001, "vega": 0.3267, "theta": -0.0614, "rho": -0.0753, "theo": 2.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00840000", "bid": 563.1, "bid_size": 2.0, "ask": 576.0, "ask_size": 5.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0001, "vega": 0.3576, "theta": -0.0658, "rho": 2.651, "theo": 566.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 568.0}, {"option": "MTD270115P00840000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0001, "vega": 0.3605, "theta": -0.0665, "rho": -0.0845, "theo": 2.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00860000", "bid": 542.7, "bid_size": 2.0, "ask": 556.0, "ask_size": 5.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0001, "vega": 0.3953, "theta": -0.0713, "rho": 2.705, "theo": 547.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 548.25}, {"option": "MTD270115P00860000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0001, "vega": 0.3976, "theta": -0.072, "rho": -0.0948, "theo": 2.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00880000", "bid": 522.5, "bid_size": 5.0, "ask": 536.0, "ask_size": 3.0, "iv": 0.4651, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0001, "vega": 0.4369, "theta": -0.0772, "rho": 2.7576, "theo": 528.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 577.9, "last_trade_time": "2026-08-03T10:07:12", "percent_change": 0.0, "prev_day_close": 528.850006103516}, {"option": "MTD270115P00880000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0001, "vega": 0.4399, "theta": -0.078, "rho": -0.1068, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00900000", "bid": 503.3, "bid_size": 3.0, "ask": 517.4, "ask_size": 2.0, "iv": 0.4605, "open_interest": 20.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0002, "vega": 0.4837, "theta": -0.0837, "rho": 2.8084, "theo": 508.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 553.0, "last_trade_time": "2026-08-05T11:22:58", "percent_change": 0.0, "prev_day_close": 509.450012207031}, {"option": "MTD270115P00900000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.4974, "open_interest": 4.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0002, "vega": 0.4891, "theta": -0.0845, "rho": -0.1205, "theo": 3.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-05-21T15:04:48", "percent_change": 0.0, "prev_day_close": 7.52500000037253}, {"option": "MTD270115C00920000", "bid": 482.3, "bid_size": 4.0, "ask": 497.3, "ask_size": 3.0, "iv": 0.4262, "open_interest": 10.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.5358, "theta": -0.0907, "rho": 2.8569, "theo": 489.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 527.7, "last_trade_time": "2026-08-04T09:45:42", "percent_change": 0.0, "prev_day_close": 490.050003051758}, {"option": "MTD270115P00920000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0002, "vega": 0.5394, "theta": -0.0917, "rho": -0.1353, "theo": 3.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115C00940000", "bid": 466.5, "bid_size": 1.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0002, "vega": 0.5925, "theta": -0.0984, "rho": 2.9032, "theo": 470.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.75}, {"option": "MTD270115P00940000", "bid": 0.2, "bid_size": 6.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0002, "vega": 0.596, "theta": -0.0995, "rho": -0.153, "theo": 4.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270115C00950000", "bid": 455.3, "bid_size": 1.0, "ask": 469.1, "ask_size": 3.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0002, "vega": 0.623, "theta": -0.1025, "rho": 2.9256, "theo": 460.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 461.200012207031}, {"option": "MTD270115P00950000", "bid": 0.3, "bid_size": 6.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0002, "vega": 0.627, "theta": -0.1037, "rho": -0.1627, "theo": 4.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8000001013279}, {"option": "MTD270115C00960000", "bid": 447.2, "bid_size": 1.0, "ask": 460.0, "ask_size": 5.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0002, "vega": 0.6553, "theta": -0.1068, "rho": 2.9471, "theo": 451.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 451.700012207031}, {"option": "MTD270115P00960000", "bid": 0.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0002, "vega": 0.6616, "theta": -0.108, "rho": -0.1732, "theo": 5.0761, "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": 7.8000001013279}, {"option": "MTD270115C00970000", "bid": 436.6, "bid_size": 1.0, "ask": 450.0, "ask_size": 5.0, "iv": 0.4214, "open_interest": 6.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0003, "vega": 0.6895, "theta": -0.1112, "rho": 2.9678, "theo": 441.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.0, "last_trade_time": "2026-08-04T09:45:16", "percent_change": 0.0, "prev_day_close": 442.100006103516}, {"option": "MTD270115P00970000", "bid": 0.7, "bid_size": 6.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0003, "vega": 0.6978, "theta": -0.1126, "rho": -0.1843, "theo": 5.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000020265579}, {"option": "MTD270115C00980000", "bid": 427.0, "bid_size": 2.0, "ask": 440.0, "ask_size": 5.0, "iv": 0.4125, "open_interest": 1.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0003, "vega": 0.7255, "theta": -0.1159, "rho": 2.9876, "theo": 432.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 480.5, "last_trade_time": "2026-08-03T10:11:42", "percent_change": 0.0, "prev_day_close": 432.050003051758}, {"option": "MTD270115P00980000", "bid": 1.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0003, "vega": 0.7321, "theta": -0.1173, "rho": -0.1955, "theo": 5.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MTD270115C00990000", "bid": 419.3, "bid_size": 2.0, "ask": 431.0, "ask_size": 3.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0003, "vega": 0.763, "theta": -0.1207, "rho": 3.0065, "theo": 422.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.199996948242}, {"option": "MTD270115P00990000", "bid": 0.6, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.4149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0003, "vega": 0.7681, "theta": -0.1222, "rho": -0.2076, "theo": 6.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-06-30T11:44:45", "percent_change": 0.0, "prev_day_close": 8.1999998986721}, {"option": "MTD270115C01000000", "bid": 407.9, "bid_size": 2.0, "ask": 421.9, "ask_size": 4.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0003, "vega": 0.8018, "theta": -0.1257, "rho": 3.0246, "theo": 413.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.5}, {"option": "MTD270115P01000000", "bid": 1.3, "bid_size": 6.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0003, "vega": 0.807, "theta": -0.1273, "rho": -0.2211, "theo": 6.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999979734421}, {"option": "MTD270115C01010000", "bid": 399.0, "bid_size": 1.0, "ask": 412.0, "ask_size": 3.0, "iv": 0.4021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0003, "vega": 0.8422, "theta": -0.1309, "rho": 3.0419, "theo": 403.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.8, "last_trade_time": "2026-06-05T09:45:21", "percent_change": 0.0, "prev_day_close": 403.449996948242}, {"option": "MTD270115P01010000", "bid": 1.6, "bid_size": 6.0, "ask": 16.6, "ask_size": 6.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0003, "vega": 0.848, "theta": -0.1326, "rho": -0.2352, "theo": 6.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499979734421}, {"option": "MTD270115C01020000", "bid": 390.0, "bid_size": 2.0, "ask": 402.0, "ask_size": 5.0, "iv": 0.3963, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0004, "vega": 0.8848, "theta": -0.1363, "rho": 3.0583, "theo": 394.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.99, "last_trade_time": "2026-05-22T09:30:34", "percent_change": 0.0, "prev_day_close": 394.550003051758}, {"option": "MTD270115P01020000", "bid": 1.8, "bid_size": 3.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0004, "vega": 0.8928, "theta": -0.1381, "rho": -0.2505, "theo": 7.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-10T09:30:34", "percent_change": 0.0, "prev_day_close": 7.89999981224537}, {"option": "MTD270115C01030000", "bid": 380.9, "bid_size": 2.0, "ask": 393.5, "ask_size": 6.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0004, "vega": 0.9297, "theta": -0.1419, "rho": 3.0733, "theo": 385.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.400009155273}, {"option": "MTD270115P01030000", "bid": 2.3, "bid_size": 6.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0004, "vega": 0.9416, "theta": -0.1438, "rho": -0.2669, "theo": 7.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999959468842}, {"option": "MTD270115C01040000", "bid": 369.0, "bid_size": 3.0, "ask": 383.9, "ask_size": 2.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0004, "vega": 0.9769, "theta": -0.1476, "rho": 3.087, "theo": 375.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.799987792969}, {"option": "MTD270115P01040000", "bid": 2.2, "bid_size": 6.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0004, "vega": 0.9864, "theta": -0.1498, "rho": -0.283, "theo": 8.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500020265579}, {"option": "MTD270115C01050000", "bid": 361.0, "bid_size": 2.0, "ask": 374.0, "ask_size": 6.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0004, "vega": 1.0258, "theta": -0.1536, "rho": 3.0993, "theo": 366.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.349990844727}, {"option": "MTD270115P01050000", "bid": 1.7, "bid_size": 6.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.3698, "open_interest": 1.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0004, "vega": 1.0332, "theta": -0.1559, "rho": -0.3007, "theo": 8.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-05-28T14:03:21", "percent_change": 0.0, "prev_day_close": 9.20000040531158}, {"option": "MTD270115C01060000", "bid": 351.9, "bid_size": 5.0, "ask": 365.5, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0005, "vega": 1.0761, "theta": -0.1598, "rho": 3.1106, "theo": 357.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.650009155273}, {"option": "MTD270115P01060000", "bid": 3.4, "bid_size": 3.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0005, "vega": 1.0838, "theta": -0.1622, "rho": -0.3204, "theo": 9.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MTD270115C01070000", "bid": 343.1, "bid_size": 2.0, "ask": 356.0, "ask_size": 5.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0005, "vega": 1.1281, "theta": -0.1662, "rho": 3.1207, "theo": 347.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.199996948242}, {"option": "MTD270115P01070000", "bid": 2.4, "bid_size": 6.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0005, "vega": 1.1369, "theta": -0.1688, "rho": -0.3412, "theo": 10.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "MTD270115C01080000", "bid": 334.6, "bid_size": 2.0, "ask": 346.0, "ask_size": 6.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0005, "vega": 1.1826, "theta": -0.1728, "rho": 3.1294, "theo": 338.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.700012207031}, {"option": "MTD270115P01080000", "bid": 3.5, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0005, "vega": 1.1961, "theta": -0.1755, "rho": -0.3628, "theo": 10.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "MTD270115C01090000", "bid": 324.2, "bid_size": 4.0, "ask": 337.9, "ask_size": 5.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0005, "vega": 1.2397, "theta": -0.1796, "rho": 3.1362, "theo": 329.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.5}, {"option": "MTD270115P01090000", "bid": 2.8, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0006, "vega": 1.2554, "theta": -0.1825, "rho": -0.3865, "theo": 11.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2500003576279}, {"option": "MTD270115C01100000", "bid": 315.3, "bid_size": 1.0, "ask": 328.0, "ask_size": 4.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0006, "vega": 1.2991, "theta": -0.1865, "rho": 3.1411, "theo": 320.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.349990844727}, {"option": "MTD270115P01100000", "bid": 4.3, "bid_size": 3.0, "ask": 19.3, "ask_size": 3.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0006, "vega": 1.31, "theta": -0.1897, "rho": -0.4087, "theo": 12.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MTD270115C01110000", "bid": 306.2, "bid_size": 4.0, "ask": 319.8, "ask_size": 6.0, "iv": 0.3572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0006, "vega": 1.3598, "theta": -0.1937, "rho": 3.1444, "theo": 311.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.51, "last_trade_time": "2026-06-09T15:39:41", "percent_change": 0.0, "prev_day_close": 310.800003051758}, {"option": "MTD270115P01110000", "bid": 3.9, "bid_size": 6.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0006, "vega": 1.3704, "theta": -0.197, "rho": -0.4349, "theo": 13.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "MTD270115C01120000", "bid": 298.5, "bid_size": 2.0, "ask": 310.0, "ask_size": 3.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0006, "vega": 1.4217, "theta": -0.201, "rho": 3.1463, "theo": 302.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.300003051758}, {"option": "MTD270115P01120000", "bid": 4.9, "bid_size": 5.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0006, "vega": 1.4326, "theta": -0.2045, "rho": -0.4625, "theo": 14.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000001430511}, {"option": "MTD270115C01130000", "bid": 289.1, "bid_size": 5.0, "ask": 302.0, "ask_size": 6.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0007, "vega": 1.4855, "theta": -0.2084, "rho": 3.1466, "theo": 293.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "MTD270115P01130000", "bid": 7.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0007, "vega": 1.5008, "theta": -0.2122, "rho": -0.492, "theo": 15.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MTD270115C01140000", "bid": 280.9, "bid_size": 2.0, "ask": 294.0, "ask_size": 5.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0007, "vega": 1.552, "theta": -0.216, "rho": 3.1445, "theo": 284.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.150009155273}, {"option": "MTD270115P01140000", "bid": 7.0, "bid_size": 3.0, "ask": 21.8, "ask_size": 4.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0007, "vega": 1.5733, "theta": -0.2201, "rho": -0.5234, "theo": 16.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MTD270115C01150000", "bid": 271.2, "bid_size": 2.0, "ask": 284.0, "ask_size": 5.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0008, "vega": 1.6207, "theta": -0.2238, "rho": 3.1399, "theo": 276.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.199996948242}, {"option": "MTD270115P01150000", "bid": 10.0, "bid_size": 3.0, "ask": 24.8, "ask_size": 3.0, "iv": 0.3349, "open_interest": 1.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0008, "vega": 1.6354, "theta": -0.2281, "rho": -0.5521, "theo": 17.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-06-25T12:44:23", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MTD270115C01160000", "bid": 263.4, "bid_size": 1.0, "ask": 276.0, "ask_size": 5.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.8701, "gamma": 0.0008, "vega": 1.6903, "theta": -0.2316, "rho": 3.1332, "theo": 267.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.600006103516}, {"option": "MTD270115P01160000", "bid": 10.0, "bid_size": 3.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0008, "vega": 1.7044, "theta": -0.2362, "rho": -0.586, "theo": 18.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MTD270115C01170000", "bid": 255.0, "bid_size": 2.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0008, "vega": 1.7604, "theta": -0.2396, "rho": 3.1248, "theo": 258.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.149993896484}, {"option": "MTD270115P01170000", "bid": 11.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 3.0, "iv": 0.3241, "open_interest": 1.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0008, "vega": 1.7747, "theta": -0.2445, "rho": -0.623, "theo": 19.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.49, "last_trade_time": "2026-06-25T10:45:54", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MTD270115C01180000", "bid": 245.5, "bid_size": 2.0, "ask": 258.0, "ask_size": 5.0, "iv": 0.3333, "open_interest": 1.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0009, "vega": 1.8318, "theta": -0.2476, "rho": 3.1145, "theo": 250.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.25, "last_trade_time": "2026-06-11T11:21:36", "percent_change": 0.0, "prev_day_close": 250.200004577637}, {"option": "MTD270115P01180000", "bid": 12.3, "bid_size": 3.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0009, "vega": 1.8513, "theta": -0.2528, "rho": -0.6595, "theo": 21.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "MTD270115C01190000", "bid": 237.1, "bid_size": 1.0, "ask": 250.0, "ask_size": 4.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0009, "vega": 1.9052, "theta": -0.2556, "rho": 3.1013, "theo": 242.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.99, "last_trade_time": "2026-06-24T11:09:15", "percent_change": 0.0, "prev_day_close": 242.650001525879}, {"option": "MTD270115P01190000", "bid": 14.6, "bid_size": 6.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0009, "vega": 1.9296, "theta": -0.2612, "rho": -0.6983, "theo": 22.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MTD270115C01200000", "bid": 229.0, "bid_size": 2.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.001, "vega": 1.98, "theta": -0.2637, "rho": 3.0851, "theo": 233.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.48, "last_trade_time": "2026-06-24T15:12:26", "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "MTD270115P01200000", "bid": 15.9, "bid_size": 2.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.001, "vega": 1.9969, "theta": -0.2697, "rho": -0.7375, "theo": 24.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999997138977}, {"option": "MTD270115C01210000", "bid": 221.6, "bid_size": 6.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.001, "vega": 2.0545, "theta": -0.2718, "rho": 3.0666, "theo": 225.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.199996948242}, {"option": "MTD270115P01210000", "bid": 16.9, "bid_size": 6.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.3109, "open_interest": 1.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.001, "vega": 2.0711, "theta": -0.2781, "rho": -0.7805, "theo": 25.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.96, "last_trade_time": "2026-08-06T14:28:53", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MTD270115C01220000", "bid": 213.2, "bid_size": 2.0, "ask": 226.0, "ask_size": 5.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.001, "vega": 2.1285, "theta": -0.2798, "rho": 3.0462, "theo": 217.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.1, "last_trade_time": "2026-07-23T12:19:04", "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "MTD270115P01220000", "bid": 19.6, "bid_size": 3.0, "ask": 33.8, "ask_size": 3.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.1871, "gamma": 0.0011, "vega": 2.1472, "theta": -0.2866, "rho": -0.8256, "theo": 27.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "MTD270115C01240000", "bid": 197.3, "bid_size": 6.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.3204, "open_interest": 4.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0011, "vega": 2.2781, "theta": -0.2956, "rho": 2.9972, "theo": 201.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.6, "last_trade_time": "2026-07-23T12:14:50", "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "MTD270115P01240000", "bid": 23.5, "bid_size": 5.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.3085, "open_interest": 1.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0012, "vega": 2.3013, "theta": -0.3033, "rho": -0.9162, "theo": 31.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-06T14:28:53", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MTD270115C01260000", "bid": 182.6, "bid_size": 5.0, "ask": 194.0, "ask_size": 6.0, "iv": 0.3154, "open_interest": 4.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0012, "vega": 2.4255, "theta": -0.3109, "rho": 2.9364, "theo": 186.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.04, "last_trade_time": "2026-07-23T12:04:29", "percent_change": 0.0, "prev_day_close": 185.0}, {"option": "MTD270115P01260000", "bid": 30.0, "bid_size": 2.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0013, "vega": 2.4446, "theta": -0.3196, "rho": -1.0181, "theo": 36.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499998092651}, {"option": "MTD270115C01280000", "bid": 168.0, "bid_size": 5.0, "ask": 178.2, "ask_size": 6.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0013, "vega": 2.5665, "theta": -0.3252, "rho": 2.8667, "theo": 171.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "MTD270115P01280000", "bid": 32.6, "bid_size": 3.0, "ask": 47.5, "ask_size": 4.0, "iv": 0.2988, "open_interest": 3.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0014, "vega": 2.5938, "theta": -0.3351, "rho": -1.1226, "theo": 41.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.2, "last_trade_time": "2026-07-14T13:25:14", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "MTD270115C01300000", "bid": 154.0, "bid_size": 5.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.7156, "gamma": 0.0014, "vega": 2.701, "theta": -0.3384, "rho": 2.7841, "theo": 157.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.96, "last_trade_time": "2026-07-15T10:51:48", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "MTD270115P01300000", "bid": 38.9, "bid_size": 6.0, "ask": 53.9, "ask_size": 6.0, "iv": 0.2979, "open_interest": 2.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0015, "vega": 2.7184, "theta": -0.3495, "rho": -1.2334, "theo": 46.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.36, "last_trade_time": "2026-09-04T09:59:34", "percent_change": 0.0, "prev_day_close": 45.9000015258789}, {"option": "MTD270115C01320000", "bid": 139.6, "bid_size": 5.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.3032, "open_interest": 4.0, "volume": 0.0, "delta": 0.6861, "gamma": 0.0015, "vega": 2.8223, "theta": -0.35, "rho": 2.6939, "theo": 143.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.13, "last_trade_time": "2026-07-28T13:28:24", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MTD270115P01320000", "bid": 45.1, "bid_size": 6.0, "ask": 60.1, "ask_size": 6.0, "iv": 0.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0016, "vega": 2.8472, "theta": -0.3626, "rho": -1.3476, "theo": 52.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-19T15:55:07", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MTD270115C01340000", "bid": 127.9, "bid_size": 10.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.3034, "open_interest": 56.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0016, "vega": 2.931, "theta": -0.3598, "rho": 2.5914, "theo": 130.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.0, "last_trade_time": "2026-09-17T09:32:32", "percent_change": 0.0, "prev_day_close": 128.700000762939}, {"option": "MTD270115P01340000", "bid": 52.2, "bid_size": 5.0, "ask": 67.2, "ask_size": 6.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0016, "vega": 2.9448, "theta": -0.3739, "rho": -1.4615, "theo": 59.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "MTD270115C01360000", "bid": 115.6, "bid_size": 5.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.3003, "open_interest": 3.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0016, "vega": 3.0209, "theta": -0.3675, "rho": 2.4831, "theo": 118.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-08-14T12:37:37", "percent_change": 0.0, "prev_day_close": 118.900001525879}, {"option": "MTD270115P01360000", "bid": 59.6, "bid_size": 3.0, "ask": 74.2, "ask_size": 3.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0017, "vega": 3.0326, "theta": -0.3833, "rho": -1.5723, "theo": 67.5573, "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": 69.1999969482422}, {"option": "MTD270115C01380000", "bid": 104.8, "bid_size": 11.0, "ask": 115.8, "ask_size": 11.0, "iv": 0.2974, "open_interest": 6.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0017, "vega": 3.0922, "theta": -0.3729, "rho": 2.3644, "theo": 106.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.27, "last_trade_time": "2026-08-14T12:32:39", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "MTD270115P01380000", "bid": 67.7, "bid_size": 11.0, "ask": 80.9, "ask_size": 11.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0018, "vega": 3.0947, "theta": -0.3905, "rho": -1.6889, "theo": 76.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "MTD270115C01400000", "bid": 92.0, "bid_size": 11.0, "ask": 104.0, "ask_size": 11.0, "iv": 0.2899, "open_interest": 42.0, "volume": 2.0, "delta": 0.5548, "gamma": 0.0017, "vega": 3.1412, "theta": -0.3757, "rho": 2.2424, "theo": 96.1659, "change": -11.45, "open": 100.0, "high": 100.0, "low": 99.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-09-18T13:05:23", "percent_change": -10.3667, "prev_day_close": 96.1500015258789}, {"option": "MTD270115P01400000", "bid": 80.0, "bid_size": 11.0, "ask": 91.9, "ask_size": 11.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0018, "vega": 3.1331, "theta": -0.3953, "rho": -1.7917, "theo": 85.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "MTD270115C01420000", "bid": 83.5, "bid_size": 11.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.2869, "open_interest": 3.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0018, "vega": 3.1674, "theta": -0.376, "rho": 2.1129, "theo": 86.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-09-09T09:30:32", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "MTD270115P01420000", "bid": 88.0, "bid_size": 11.0, "ask": 100.0, "ask_size": 11.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0019, "vega": 3.1478, "theta": -0.3977, "rho": -1.8956, "theo": 95.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "MTD270115C01440000", "bid": 71.7, "bid_size": 3.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.2861, "open_interest": 150.0, "volume": 0.0, "delta": 0.4852, "gamma": 0.0018, "vega": 3.17, "theta": -0.3736, "rho": 1.9829, "theo": 76.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-15T11:57:12", "percent_change": 0.0, "prev_day_close": 75.8000030517578}, {"option": "MTD270115P01440000", "bid": 97.5, "bid_size": 5.0, "ask": 111.5, "ask_size": 5.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0019, "vega": 3.1291, "theta": -0.3976, "rho": -1.9804, "theo": 106.0719, "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": 107.549999237061}, {"option": "MTD270115C01460000", "bid": 62.5, "bid_size": 11.0, "ask": 74.0, "ask_size": 11.0, "iv": 0.2778, "open_interest": 91.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0018, "vega": 3.1485, "theta": -0.3687, "rho": 1.8489, "theo": 68.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-09-17T10:32:45", "percent_change": 0.0, "prev_day_close": 68.1499996185303}, {"option": "MTD270115P01460000", "bid": 111.1, "bid_size": 3.0, "ask": 124.8, "ask_size": 4.0, "iv": 0.2791, "open_interest": 1.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0019, "vega": 3.0936, "theta": -0.395, "rho": -2.0584, "theo": 117.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.5, "last_trade_time": "2026-08-10T10:33:39", "percent_change": 0.0, "prev_day_close": 118.899997711182}, {"option": "MTD270115C01480000", "bid": 54.5, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.2788, "open_interest": 6.0, "volume": 0.0, "delta": 0.4163, "gamma": 0.0018, "vega": 3.105, "theta": -0.3613, "rho": 1.7173, "theo": 60.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-08-11T11:44:46", "percent_change": 0.0, "prev_day_close": 59.3000011444092}, {"option": "MTD270115P01480000", "bid": 121.8, "bid_size": 5.0, "ask": 134.6, "ask_size": 5.0, "iv": 0.2705, "open_interest": 3.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0019, "vega": 3.0172, "theta": -0.3902, "rho": -2.1142, "theo": 130.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.6, "last_trade_time": "2026-08-11T12:16:46", "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "MTD270115C01500000", "bid": 47.2, "bid_size": 10.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.2747, "open_interest": 105.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0017, "vega": 3.0391, "theta": -0.3517, "rho": 1.5853, "theo": 53.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.65, "last_trade_time": "2026-09-17T12:00:47", "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "MTD270115P01500000", "bid": 134.2, "bid_size": 3.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0019, "vega": 2.9307, "theta": -0.3832, "rho": -2.1518, "theo": 143.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.399993896484}, {"option": "MTD270115C01520000", "bid": 40.6, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.2715, "open_interest": 13.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0017, "vega": 2.9548, "theta": -0.3401, "rho": 1.4579, "theo": 47.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-09-17T09:30:36", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MTD270115P01520000", "bid": 148.3, "bid_size": 5.0, "ask": 162.9, "ask_size": 1.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0019, "vega": 2.8013, "theta": -0.3743, "rho": -2.1655, "theo": 157.1532, "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": 157.699996948242}, {"option": "MTD270115C01540000", "bid": 34.6, "bid_size": 3.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.2756, "open_interest": 4.0, "volume": 0.0, "delta": 0.3199, "gamma": 0.0016, "vega": 2.8528, "theta": -0.3268, "rho": 1.3334, "theo": 41.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-03T10:09:44", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MTD270115P01540000", "bid": 163.2, "bid_size": 4.0, "ask": 177.4, "ask_size": 5.0, "iv": 0.2681, "open_interest": 1.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0018, "vega": 2.6654, "theta": -0.3636, "rho": -2.1528, "theo": 171.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.8, "last_trade_time": "2026-08-11T11:24:48", "percent_change": 0.0, "prev_day_close": 171.350006103516}, {"option": "MTD270115C01560000", "bid": 29.1, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.2739, "open_interest": 4.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0016, "vega": 2.7367, "theta": -0.3121, "rho": 1.2149, "theo": 36.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-07-22T14:00:44", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "MTD270115P01560000", "bid": 179.8, "bid_size": 5.0, "ask": 190.5, "ask_size": 6.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.7454, "gamma": 0.0018, "vega": 2.4975, "theta": -0.3518, "rho": -2.1144, "theo": 187.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.300003051758}, {"option": "MTD270115C01580000", "bid": 24.3, "bid_size": 1.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.2722, "open_interest": 156.0, "volume": 0.0, "delta": 0.2629, "gamma": 0.0015, "vega": 2.6098, "theta": -0.2963, "rho": 1.1022, "theo": 31.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.51, "last_trade_time": "2026-07-24T11:03:55", "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "MTD270115P01580000", "bid": 194.0, "bid_size": 5.0, "ask": 206.8, "ask_size": 2.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0017, "vega": 2.3143, "theta": -0.3383, "rho": -2.0568, "theo": 202.9354, "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": 201.650001525879}, {"option": "MTD270115C01600000", "bid": 19.8, "bid_size": 6.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.237, "gamma": 0.0014, "vega": 2.4727, "theta": -0.2798, "rho": 0.9956, "theo": 27.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "MTD270115P01600000", "bid": 210.0, "bid_size": 5.0, "ask": 224.7, "ask_size": 2.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8067, "gamma": 0.0016, "vega": 2.1264, "theta": -0.324, "rho": -1.9529, "theo": 219.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.200004577637}, {"option": "MTD270115C01620000", "bid": 15.9, "bid_size": 2.0, "ask": 30.4, "ask_size": 2.0, "iv": 0.268, "open_interest": 1.0, "volume": 0.0, "delta": 0.213, "gamma": 0.0013, "vega": 2.3323, "theta": -0.2628, "rho": 0.897, "theo": 24.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-07-30T14:12:06", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MTD270115P01620000", "bid": 226.3, "bid_size": 4.0, "ask": 241.0, "ask_size": 5.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0016, "vega": 1.906, "theta": -0.3103, "rho": -1.8471, "theo": 236.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.949996948242}, {"option": "MTD270115C01640000", "bid": 12.4, "bid_size": 3.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.267, "open_interest": 3.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0012, "vega": 2.1856, "theta": -0.2456, "rho": 0.804, "theo": 20.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.71, "last_trade_time": "2026-07-30T14:36:43", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "MTD270115P01640000", "bid": 244.0, "bid_size": 5.0, "ask": 258.6, "ask_size": 4.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0015, "vega": 1.7111, "theta": -0.2959, "rho": -1.67, "theo": 253.9313, "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": 253.750007629395}, {"option": "MTD270115C01660000", "bid": 9.4, "bid_size": 3.0, "ask": 24.1, "ask_size": 3.0, "iv": 0.265, "open_interest": 3.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0012, "vega": 2.0412, "theta": -0.2285, "rho": 0.7201, "theo": 18.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-23T09:30:17", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "MTD270115P01660000", "bid": 262.0, "bid_size": 6.0, "ask": 277.0, "ask_size": 3.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0014, "vega": 1.4642, "theta": -0.2818, "rho": -1.4745, "theo": 271.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.699996948242}, {"option": "MTD270115C01680000", "bid": 11.3, "bid_size": 10.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.2666, "open_interest": 3.0, "volume": 0.0, "delta": 0.1518, "gamma": 0.0011, "vega": 1.8954, "theta": -0.2117, "rho": 0.6414, "theo": 15.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-09-17T09:52:05", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MTD270115P01680000", "bid": 281.0, "bid_size": 4.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0014, "vega": 1.2639, "theta": -0.2699, "rho": -1.2912, "theo": 290.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.449996948242}, {"option": "MTD270115C01700000", "bid": 7.4, "bid_size": 10.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.2683, "open_interest": 8.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.001, "vega": 1.7538, "theta": -0.1953, "rho": 0.5711, "theo": 13.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-09-17T11:40:53", "percent_change": 0.0, "prev_day_close": 12.8999998569489}, {"option": "MTD270115P01700000", "bid": 300.0, "bid_size": 2.0, "ask": 314.1, "ask_size": 1.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.0013, "vega": 0.9914, "theta": -0.259, "rho": -1.0824, "theo": 309.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.150009155273}, {"option": "MTD270115C01720000", "bid": 2.45, "bid_size": 3.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0009, "vega": 1.617, "theta": -0.1795, "rho": 0.5066, "theo": 11.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.349999666214}, {"option": "MTD270115P01720000", "bid": 319.2, "bid_size": 3.0, "ask": 334.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0011, "vega": 0.7464, "theta": -0.248, "rho": -0.824, "theo": 328.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.949996948242}, {"option": "MTD270115C01740000", "bid": 1.65, "bid_size": 3.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.2652, "open_interest": 1.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0008, "vega": 1.4836, "theta": -0.1644, "rho": 0.4484, "theo": 10.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.51, "last_trade_time": "2026-07-28T10:03:52", "percent_change": 0.0, "prev_day_close": 8.79999959468842}, {"option": "MTD270115P01740000", "bid": 338.8, "bid_size": 2.0, "ask": 353.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0009, "vega": 0.5531, "theta": -0.2174, "rho": -0.5563, "theo": 347.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.399993896484}, {"option": "MTD270115C01760000", "bid": 1.0, "bid_size": 3.0, "ask": 15.8, "ask_size": 5.0, "iv": 0.2709, "open_interest": 3.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0008, "vega": 1.3593, "theta": -0.1502, "rho": 0.3968, "theo": 8.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-13T15:54:33", "percent_change": 0.0, "prev_day_close": 8.10000020265579}, {"option": "MTD270115P01760000", "bid": 359.2, "bid_size": 2.0, "ask": 372.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0007, "vega": 0.3678, "theta": -0.1617, "rho": -0.2363, "theo": 367.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.150009155273}, {"option": "MTD270115C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0007, "vega": 1.2397, "theta": -0.1367, "rho": 0.3495, "theo": 7.5056, "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": 7.44999998807907}, {"option": "MTD270115P01780000", "bid": 379.2, "bid_size": 2.0, "ask": 392.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0005, "vega": 0.1859, "theta": -0.0681, "rho": -0.1666, "theo": 387.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.100006103516}, {"option": "MTD270115C01800000", "bid": 0.8, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0006, "vega": 1.128, "theta": -0.1242, "rho": 0.3082, "theo": 6.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.3000001013279}, {"option": "MTD270115P01800000", "bid": 399.2, "bid_size": 2.0, "ask": 414.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0003, "vega": 0.1067, "theta": -0.0181, "rho": -0.1077, "theo": 406.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.150009155273}, {"option": "MTD270115C01820000", "bid": 0.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0006, "vega": 1.0248, "theta": -0.1125, "rho": 0.2711, "theo": 5.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MTD270115P01820000", "bid": 419.2, "bid_size": 2.0, "ask": 432.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0002, "vega": 0.0447, "theta": 0.0, "rho": 0.0, "theo": 426.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.150009155273}, {"option": "MTD270115C01840000", "bid": 0.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0005, "vega": 0.9272, "theta": -0.1017, "rho": 0.2378, "theo": 4.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.8000001013279}, {"option": "MTD270115P01840000", "bid": 439.2, "bid_size": 2.0, "ask": 454.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 446.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.100006103516}, {"option": "MTD270115C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0005, "vega": 0.8382, "theta": -0.0917, "rho": 0.2091, "theo": 4.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01860000", "bid": 459.3, "bid_size": 2.0, "ask": 474.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 466.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.25}, {"option": "MTD270115C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0004, "vega": 0.7566, "theta": -0.0826, "rho": 0.1832, "theo": 3.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01880000", "bid": 479.5, "bid_size": 2.0, "ask": 494.5, "ask_size": 2.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 486.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.700012207031}, {"option": "MTD270115C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0004, "vega": 0.6805, "theta": -0.0742, "rho": 0.1603, "theo": 3.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01900000", "bid": 499.2, "bid_size": 2.0, "ask": 514.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 506.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.099990844727}, {"option": "MTD270115C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0003, "vega": 0.6121, "theta": -0.0666, "rho": 0.1406, "theo": 2.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01920000", "bid": 519.5, "bid_size": 2.0, "ask": 534.5, "ask_size": 2.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.149993896484}, {"option": "MTD270115C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0003, "vega": 0.5499, "theta": -0.0597, "rho": 0.1228, "theo": 2.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01940000", "bid": 539.2, "bid_size": 2.0, "ask": 554.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.149993896484}, {"option": "MTD270115C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0003, "vega": 0.4925, "theta": -0.0534, "rho": 0.1073, "theo": 1.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01960000", "bid": 559.2, "bid_size": 2.0, "ask": 573.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 567.099975585938}, {"option": "MTD270115C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3644, "open_interest": 1.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0002, "vega": 0.4412, "theta": -0.0478, "rho": 0.094, "theo": 1.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T12:18:15", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P01980000", "bid": 579.2, "bid_size": 2.0, "ask": 593.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.099975585938}, {"option": "MTD270115C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0002, "vega": 0.395, "theta": -0.0427, "rho": 0.0821, "theo": 1.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270115P02000000", "bid": 599.2, "bid_size": 2.0, "ask": 614.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 607.099975585938}, {"option": "MTD270115C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0002, "vega": 0.3528, "theta": -0.0381, "rho": 0.0716, "theo": 1.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MTD270115P02020000", "bid": 619.2, "bid_size": 2.0, "ask": 634.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.149993896484}, {"option": "MTD270115C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0002, "vega": 0.3149, "theta": -0.034, "rho": 0.0626, "theo": 1.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270115P02040000", "bid": 639.2, "bid_size": 2.0, "ask": 653.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 647.25}, {"option": "MTD270416C00800000", "bid": 609.5, "bid_size": 3.0, "ask": 624.5, "ask_size": 2.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0001, "vega": 0.5804, "theta": -0.0322, "rho": 4.2737, "theo": 618.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 617.200012207031}, {"option": "MTD270416P00800000", "bid": 0.1, "bid_size": 2.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0001, "vega": 0.5874, "theta": -0.0553, "rho": -0.1906, "theo": 4.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270416C00820000", "bid": 592.1, "bid_size": 2.0, "ask": 606.0, "ask_size": 5.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0001, "vega": 0.6407, "theta": -0.0375, "rho": 4.3605, "theo": 599.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 598.299987792969}, {"option": "MTD270416P00820000", "bid": 0.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0001, "vega": 0.6492, "theta": -0.0601, "rho": -0.2146, "theo": 4.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999981224537}, {"option": "MTD270416C00840000", "bid": 572.8, "bid_size": 3.0, "ask": 587.8, "ask_size": 3.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0001, "vega": 0.7058, "theta": -0.0432, "rho": 4.4441, "theo": 580.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 579.400024414062}, {"option": "MTD270416P00840000", "bid": 1.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0002, "vega": 0.7121, "theta": -0.0652, "rho": -0.2402, "theo": 5.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MTD270416C00860000", "bid": 555.1, "bid_size": 3.0, "ask": 568.0, "ask_size": 5.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0002, "vega": 0.7758, "theta": -0.0493, "rho": 4.5248, "theo": 561.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 561.0}, {"option": "MTD270416P00860000", "bid": 1.3, "bid_size": 2.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0002, "vega": 0.7843, "theta": -0.0707, "rho": -0.2689, "theo": 5.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999979734421}, {"option": "MTD270416C00880000", "bid": 537.0, "bid_size": 3.0, "ask": 550.0, "ask_size": 5.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0002, "vega": 0.8529, "theta": -0.0558, "rho": 4.6016, "theo": 543.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 541.950012207031}, {"option": "MTD270416P00880000", "bid": 1.75, "bid_size": 3.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0002, "vega": 0.866, "theta": -0.0767, "rho": -0.3017, "theo": 6.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MTD270416C00900000", "bid": 517.1, "bid_size": 3.0, "ask": 531.7, "ask_size": 4.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0002, "vega": 0.937, "theta": -0.0627, "rho": 4.6738, "theo": 524.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.350006103516}, {"option": "MTD270416P00900000", "bid": 1.8, "bid_size": 2.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0002, "vega": 0.9478, "theta": -0.083, "rho": -0.3384, "theo": 7.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000020265579}, {"option": "MTD270416C00920000", "bid": 499.8, "bid_size": 2.0, "ask": 512.0, "ask_size": 6.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0002, "vega": 1.0263, "theta": -0.07, "rho": 4.7416, "theo": 505.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.75}, {"option": "MTD270416P00920000", "bid": 2.7, "bid_size": 2.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0002, "vega": 1.0364, "theta": -0.0898, "rho": -0.378, "theo": 8.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999959468842}, {"option": "MTD270416C00940000", "bid": 481.2, "bid_size": 4.0, "ask": 494.0, "ask_size": 5.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0003, "vega": 1.1223, "theta": -0.0776, "rho": 4.805, "theo": 487.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.25}, {"option": "MTD270416P00940000", "bid": 2.9, "bid_size": 6.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0003, "vega": 1.1369, "theta": -0.097, "rho": -0.4232, "theo": 9.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999995708466}, {"option": "MTD270416C00960000", "bid": 461.0, "bid_size": 2.0, "ask": 476.0, "ask_size": 3.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0003, "vega": 1.2268, "theta": -0.0858, "rho": 4.8622, "theo": 469.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.949996948242}, {"option": "MTD270416P00960000", "bid": 3.3, "bid_size": 4.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0003, "vega": 1.2443, "theta": -0.1047, "rho": -0.4738, "theo": 10.3269, "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": 10.7999995946884}, {"option": "MTD270416C00980000", "bid": 445.1, "bid_size": 4.0, "ask": 458.0, "ask_size": 6.0, "iv": 0.3624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0003, "vega": 1.3377, "theta": -0.0943, "rho": 4.913, "theo": 450.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.75}, {"option": "MTD270416P00980000", "bid": 4.7, "bid_size": 6.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0003, "vega": 1.3525, "theta": -0.1128, "rho": -0.5269, "theo": 11.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999995708466}, {"option": "MTD270416C01000000", "bid": 427.1, "bid_size": 4.0, "ask": 440.0, "ask_size": 6.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0004, "vega": 1.4541, "theta": -0.1032, "rho": 4.9585, "theo": 432.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.650009155273}, {"option": "MTD270416P01000000", "bid": 6.5, "bid_size": 4.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0004, "vega": 1.4737, "theta": -0.1213, "rho": -0.5866, "theo": 13.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0000004768372}, {"option": "MTD270416C01020000", "bid": 408.1, "bid_size": 3.0, "ask": 422.0, "ask_size": 6.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0004, "vega": 1.579, "theta": -0.1124, "rho": 4.9966, "theo": 415.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.650009155273}, {"option": "MTD270416P01020000", "bid": 8.1, "bid_size": 5.0, "ask": 22.9, "ask_size": 3.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0004, "vega": 1.6058, "theta": -0.1302, "rho": -0.6546, "theo": 14.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MTD270416C01040000", "bid": 389.2, "bid_size": 4.0, "ask": 404.0, "ask_size": 6.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0004, "vega": 1.711, "theta": -0.122, "rho": 5.0261, "theo": 397.3103, "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": 395.849990844727}, {"option": "MTD270416P01040000", "bid": 9.3, "bid_size": 7.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0004, "vega": 1.7328, "theta": -0.1396, "rho": -0.7252, "theo": 16.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "MTD270416C01060000", "bid": 373.1, "bid_size": 3.0, "ask": 386.0, "ask_size": 3.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0005, "vega": 1.847, "theta": -0.132, "rho": 5.0488, "theo": 379.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.600006103516}, {"option": "MTD270416P01060000", "bid": 11.2, "bid_size": 4.0, "ask": 25.8, "ask_size": 4.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0005, "vega": 1.8735, "theta": -0.1492, "rho": -0.8032, "theo": 18.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500002861023}, {"option": "MTD270416C01080000", "bid": 355.5, "bid_size": 1.0, "ask": 368.0, "ask_size": 3.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0005, "vega": 1.9901, "theta": -0.1422, "rho": 5.0631, "theo": 362.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.850006103516}, {"option": "MTD270416P01080000", "bid": 13.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0005, "vega": 2.0254, "theta": -0.1593, "rho": -0.8898, "theo": 20.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4999995231628}, {"option": "MTD270416C01100000", "bid": 338.5, "bid_size": 3.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0006, "vega": 2.1396, "theta": -0.1525, "rho": 5.0666, "theo": 345.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.100006103516}, {"option": "MTD270416P01100000", "bid": 16.3, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0006, "vega": 2.169, "theta": -0.1695, "rho": -0.9819, "theo": 23.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "MTD270416C01120000", "bid": 322.0, "bid_size": 2.0, "ask": 334.0, "ask_size": 4.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0006, "vega": 2.2908, "theta": -0.1631, "rho": 5.0621, "theo": 328.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.100006103516}, {"option": "MTD270416P01120000", "bid": 18.9, "bid_size": 6.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0006, "vega": 2.3248, "theta": -0.18, "rho": -1.0792, "theo": 26.0001, "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": 26.4000005722046}, {"option": "MTD270416C01140000", "bid": 304.8, "bid_size": 3.0, "ask": 318.0, "ask_size": 5.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0007, "vega": 2.4463, "theta": -0.1737, "rho": 5.0481, "theo": 312.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.449996948242}, {"option": "MTD270416P01140000", "bid": 21.2, "bid_size": 4.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0007, "vega": 2.4894, "theta": -0.1906, "rho": -1.189, "theo": 29.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "MTD270416C01160000", "bid": 289.6, "bid_size": 2.0, "ask": 302.0, "ask_size": 6.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0007, "vega": 2.6057, "theta": -0.1843, "rho": 5.0215, "theo": 296.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.449996948242}, {"option": "MTD270416P01160000", "bid": 24.6, "bid_size": 5.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.3164, "open_interest": 2.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0008, "vega": 2.6419, "theta": -0.2012, "rho": -1.3002, "theo": 32.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-11T13:49:58", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "MTD270416C01180000", "bid": 271.2, "bid_size": 1.0, "ask": 286.0, "ask_size": 5.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0008, "vega": 2.7632, "theta": -0.1947, "rho": 4.9865, "theo": 280.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.200012207031}, {"option": "MTD270416P01180000", "bid": 28.9, "bid_size": 3.0, "ask": 43.8, "ask_size": 3.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0008, "vega": 2.8048, "theta": -0.2119, "rho": -1.4182, "theo": 36.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "MTD270416C01200000", "bid": 257.0, "bid_size": 3.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.8061, "gamma": 0.0008, "vega": 2.9215, "theta": -0.205, "rho": 4.9408, "theo": 264.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.799987792969}, {"option": "MTD270416P01200000", "bid": 32.9, "bid_size": 3.0, "ask": 47.7, "ask_size": 3.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0009, "vega": 2.9689, "theta": -0.2224, "rho": -1.5569, "theo": 40.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "MTD270416C01220000", "bid": 243.2, "bid_size": 3.0, "ask": 256.0, "ask_size": 5.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0009, "vega": 3.0792, "theta": -0.215, "rho": 4.8816, "theo": 249.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.399993896484}, {"option": "MTD270416P01220000", "bid": 37.1, "bid_size": 6.0, "ask": 52.1, "ask_size": 4.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.0009, "vega": 3.1194, "theta": -0.2327, "rho": -1.6771, "theo": 44.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "MTD270416C01240000", "bid": 227.2, "bid_size": 2.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.7691, "gamma": 0.0009, "vega": 3.2306, "theta": -0.2246, "rho": 4.8144, "theo": 234.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "MTD270416P01240000", "bid": 41.8, "bid_size": 6.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.001, "vega": 3.2748, "theta": -0.2427, "rho": -1.8178, "theo": 49.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "MTD270416C01260000", "bid": 213.0, "bid_size": 1.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.749, "gamma": 0.001, "vega": 3.3782, "theta": -0.2336, "rho": 4.7355, "theo": 220.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.100006103516}, {"option": "MTD270416P01260000", "bid": 47.2, "bid_size": 6.0, "ask": 62.2, "ask_size": 5.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.2601, "gamma": 0.001, "vega": 3.4235, "theta": -0.2523, "rho": -1.9662, "theo": 55.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "MTD270416C01270000", "bid": 207.2, "bid_size": 4.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7386, "gamma": 0.001, "vega": 3.4502, "theta": -0.2379, "rho": 4.6907, "theo": 213.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.300003051758}, {"option": "MTD270416P01270000", "bid": 50.9, "bid_size": 6.0, "ask": 65.9, "ask_size": 2.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0011, "vega": 3.4932, "theta": -0.2569, "rho": -2.0349, "theo": 57.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MTD270416C01280000", "bid": 199.8, "bid_size": 3.0, "ask": 214.0, "ask_size": 6.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.001, "vega": 3.5196, "theta": -0.242, "rho": 4.6438, "theo": 206.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.399993896484}, {"option": "MTD270416P01280000", "bid": 53.8, "bid_size": 2.0, "ask": 68.8, "ask_size": 2.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.0011, "vega": 3.5581, "theta": -0.2614, "rho": -2.104, "theo": 60.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "MTD270416C01290000", "bid": 193.2, "bid_size": 2.0, "ask": 206.0, "ask_size": 4.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0011, "vega": 3.586, "theta": -0.246, "rho": 4.5956, "theo": 200.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.399993896484}, {"option": "MTD270416P01290000", "bid": 56.0, "bid_size": 6.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0011, "vega": 3.6256, "theta": -0.2657, "rho": -2.1756, "theo": 64.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "MTD270416C01300000", "bid": 186.7, "bid_size": 4.0, "ask": 200.0, "ask_size": 5.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7059, "gamma": 0.0011, "vega": 3.65, "theta": -0.2498, "rho": 4.5454, "theo": 193.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.699996948242}, {"option": "MTD270416P01300000", "bid": 61.4, "bid_size": 10.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.2946, "open_interest": 70.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0012, "vega": 3.69, "theta": -0.2698, "rho": -2.2533, "theo": 67.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.3, "last_trade_time": "2026-09-17T13:26:59", "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "MTD270416C01310000", "bid": 180.5, "bid_size": 3.0, "ask": 194.0, "ask_size": 6.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0011, "vega": 3.712, "theta": -0.2533, "rho": 4.492, "theo": 186.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.199996948242}, {"option": "MTD270416P01310000", "bid": 62.9, "bid_size": 6.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3181, "gamma": 0.0012, "vega": 3.7546, "theta": -0.2738, "rho": -2.3389, "theo": 70.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "MTD270416C01320000", "bid": 174.0, "bid_size": 3.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6829, "gamma": 0.0012, "vega": 3.7718, "theta": -0.2566, "rho": 4.4348, "theo": 180.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.100006103516}, {"option": "MTD270416P01320000", "bid": 67.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0012, "vega": 3.8074, "theta": -0.2776, "rho": -2.4073, "theo": 74.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "MTD270416C01330000", "bid": 167.5, "bid_size": 4.0, "ask": 181.8, "ask_size": 5.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0012, "vega": 3.8285, "theta": -0.2597, "rho": 4.375, "theo": 174.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "MTD270416P01330000", "bid": 70.8, "bid_size": 6.0, "ask": 85.8, "ask_size": 2.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0012, "vega": 3.8582, "theta": -0.2811, "rho": -2.476, "theo": 77.7883, "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": 78.5999984741211}, {"option": "MTD270416C01340000", "bid": 161.2, "bid_size": 4.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0012, "vega": 3.8815, "theta": -0.2626, "rho": 4.314, "theo": 168.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "MTD270416P01340000", "bid": 73.2, "bid_size": 2.0, "ask": 88.2, "ask_size": 2.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0013, "vega": 3.908, "theta": -0.2845, "rho": -2.5473, "theo": 81.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "MTD270416C01350000", "bid": 155.3, "bid_size": 1.0, "ask": 169.6, "ask_size": 2.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0012, "vega": 3.9308, "theta": -0.2652, "rho": 4.2521, "theo": 162.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "MTD270416P01350000", "bid": 79.3, "bid_size": 2.0, "ask": 94.1, "ask_size": 1.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0013, "vega": 3.9539, "theta": -0.2877, "rho": -2.6241, "theo": 85.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "MTD270416C01360000", "bid": 149.1, "bid_size": 3.0, "ask": 164.0, "ask_size": 5.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0012, "vega": 3.9766, "theta": -0.2676, "rho": 4.1881, "theo": 156.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "MTD270416P01360000", "bid": 83.1, "bid_size": 1.0, "ask": 98.1, "ask_size": 1.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0013, "vega": 3.997, "theta": -0.2906, "rho": -2.7086, "theo": 89.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1999969482422}, {"option": "MTD270416C01370000", "bid": 144.3, "bid_size": 1.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0012, "vega": 4.0192, "theta": -0.2696, "rho": 4.1208, "theo": 150.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.600006103516}, {"option": "MTD270416P01370000", "bid": 86.0, "bid_size": 6.0, "ask": 101.0, "ask_size": 2.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0014, "vega": 4.0331, "theta": -0.2933, "rho": -2.7815, "theo": 93.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6000022888184}, {"option": "MTD270416C01380000", "bid": 137.8, "bid_size": 2.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0013, "vega": 4.0582, "theta": -0.2715, "rho": 4.0504, "theo": 144.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "MTD270416P01380000", "bid": 90.2, "bid_size": 3.0, "ask": 105.2, "ask_size": 3.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0014, "vega": 4.064, "theta": -0.2957, "rho": -2.835, "theo": 97.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8500022888184}, {"option": "MTD270416C01390000", "bid": 132.1, "bid_size": 1.0, "ask": 146.8, "ask_size": 3.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0013, "vega": 4.093, "theta": -0.273, "rho": 3.9788, "theo": 139.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.100006103516}, {"option": "MTD270416P01390000", "bid": 94.6, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0014, "vega": 4.0904, "theta": -0.2979, "rho": -2.9025, "theo": 102.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.699996948242}, {"option": "MTD270416C01400000", "bid": 126.6, "bid_size": 1.0, "ask": 141.4, "ask_size": 1.0, "iv": 0.2832, "open_interest": 1.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0013, "vega": 4.1234, "theta": -0.2742, "rho": 3.9071, "theo": 134.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-09-09T09:44:14", "percent_change": 0.0, "prev_day_close": 131.600002288818}, {"option": "MTD270416P01400000", "bid": 100.4, "bid_size": 3.0, "ask": 115.4, "ask_size": 1.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0014, "vega": 4.112, "theta": -0.2999, "rho": -2.9617, "theo": 107.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.699996948242}, {"option": "MTD270416C01410000", "bid": 121.8, "bid_size": 2.0, "ask": 136.1, "ask_size": 6.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0013, "vega": 4.1497, "theta": -0.2752, "rho": 3.8346, "theo": 128.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "MTD270416P01410000", "bid": 104.0, "bid_size": 5.0, "ask": 118.8, "ask_size": 3.0, "iv": 0.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0014, "vega": 4.1298, "theta": -0.3017, "rho": -3.0424, "theo": 111.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "MTD270416C01420000", "bid": 116.2, "bid_size": 3.0, "ask": 131.2, "ask_size": 6.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0013, "vega": 4.1718, "theta": -0.2759, "rho": 3.7599, "theo": 123.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.699996948242}, {"option": "MTD270416P01420000", "bid": 110.0, "bid_size": 6.0, "ask": 123.9, "ask_size": 5.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0014, "vega": 4.1426, "theta": -0.3031, "rho": -3.1116, "theo": 116.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "MTD270416C01430000", "bid": 111.4, "bid_size": 5.0, "ask": 126.4, "ask_size": 2.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0013, "vega": 4.1896, "theta": -0.2763, "rho": 3.6823, "theo": 118.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "MTD270416P01430000", "bid": 114.1, "bid_size": 6.0, "ask": 129.1, "ask_size": 2.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0015, "vega": 4.1494, "theta": -0.3042, "rho": -3.159, "theo": 121.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "MTD270416C01440000", "bid": 106.4, "bid_size": 2.0, "ask": 121.3, "ask_size": 6.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0013, "vega": 4.2029, "theta": -0.2764, "rho": 3.6032, "theo": 113.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "MTD270416P01440000", "bid": 120.0, "bid_size": 5.0, "ask": 133.6, "ask_size": 6.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.4951, "gamma": 0.0015, "vega": 4.1484, "theta": -0.3051, "rho": -3.2078, "theo": 126.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "MTD270416C01450000", "bid": 101.6, "bid_size": 5.0, "ask": 116.6, "ask_size": 6.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0014, "vega": 4.2118, "theta": -0.2762, "rho": 3.5243, "theo": 109.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "MTD270416P01450000", "bid": 126.0, "bid_size": 3.0, "ask": 139.2, "ask_size": 5.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5098, "gamma": 0.0015, "vega": 4.1417, "theta": -0.3058, "rho": -3.2506, "theo": 132.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "MTD270416C01460000", "bid": 97.5, "bid_size": 1.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0014, "vega": 4.2164, "theta": -0.2756, "rho": 3.446, "theo": 104.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.699996948242}, {"option": "MTD270416P01460000", "bid": 130.0, "bid_size": 5.0, "ask": 143.2, "ask_size": 5.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0015, "vega": 4.1305, "theta": -0.3064, "rho": -3.3089, "theo": 137.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.600006103516}, {"option": "MTD270416C01470000", "bid": 93.1, "bid_size": 5.0, "ask": 108.1, "ask_size": 6.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.0014, "vega": 4.2165, "theta": -0.2749, "rho": 3.3668, "theo": 100.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "MTD270416P01470000", "bid": 136.0, "bid_size": 6.0, "ask": 149.5, "ask_size": 5.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0015, "vega": 4.1177, "theta": -0.3065, "rho": -3.367, "theo": 143.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "MTD270416C01480000", "bid": 88.2, "bid_size": 1.0, "ask": 103.2, "ask_size": 6.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0014, "vega": 4.212, "theta": -0.2738, "rho": 3.2856, "theo": 96.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "MTD270416P01480000", "bid": 142.0, "bid_size": 6.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0015, "vega": 4.0975, "theta": -0.3064, "rho": -3.4078, "theo": 149.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.050003051758}, {"option": "MTD270416C01490000", "bid": 84.1, "bid_size": 1.0, "ask": 99.1, "ask_size": 6.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0014, "vega": 4.2028, "theta": -0.2724, "rho": 3.2027, "theo": 91.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6999969482422}, {"option": "MTD270416P01490000", "bid": 148.0, "bid_size": 6.0, "ask": 162.0, "ask_size": 5.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0015, "vega": 4.063, "theta": -0.3059, "rho": -3.4093, "theo": 155.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.100006103516}, {"option": "MTD270416C01500000", "bid": 80.5, "bid_size": 1.0, "ask": 95.5, "ask_size": 6.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0014, "vega": 4.1892, "theta": -0.2708, "rho": 3.12, "theo": 87.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1999969482422}, {"option": "MTD270416P01500000", "bid": 154.0, "bid_size": 3.0, "ask": 169.0, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0016, "vega": 4.0298, "theta": -0.3053, "rho": -3.4376, "theo": 161.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "MTD270416C01510000", "bid": 75.8, "bid_size": 4.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0014, "vega": 4.1717, "theta": -0.2689, "rho": 3.0388, "theo": 83.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "MTD270416P01510000", "bid": 160.0, "bid_size": 3.0, "ask": 174.7, "ask_size": 2.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0016, "vega": 3.9815, "theta": -0.3047, "rho": -3.4558, "theo": 167.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.199996948242}, {"option": "MTD270416C01520000", "bid": 72.2, "bid_size": 1.0, "ask": 87.2, "ask_size": 6.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.4276, "gamma": 0.0014, "vega": 4.1504, "theta": -0.2667, "rho": 2.9582, "theo": 80.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "MTD270416P01520000", "bid": 166.0, "bid_size": 6.0, "ask": 178.9, "ask_size": 2.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0016, "vega": 3.9426, "theta": -0.3037, "rho": -3.4996, "theo": 173.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "MTD270416C01530000", "bid": 68.0, "bid_size": 4.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0014, "vega": 4.1246, "theta": -0.2643, "rho": 2.8767, "theo": 76.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "MTD270416P01530000", "bid": 174.0, "bid_size": 5.0, "ask": 185.2, "ask_size": 3.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0016, "vega": 3.8899, "theta": -0.3024, "rho": -3.5379, "theo": 180.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.100006103516}, {"option": "MTD270416C01540000", "bid": 64.8, "bid_size": 1.0, "ask": 79.8, "ask_size": 1.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.0013, "vega": 4.0942, "theta": -0.2616, "rho": 2.794, "theo": 73.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3000011444092}, {"option": "MTD270416P01540000", "bid": 180.0, "bid_size": 5.0, "ask": 194.9, "ask_size": 2.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0016, "vega": 3.8317, "theta": -0.3008, "rho": -3.499, "theo": 187.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.800003051758}, {"option": "MTD270416C01550000", "bid": 61.4, "bid_size": 5.0, "ask": 76.4, "ask_size": 6.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.3896, "gamma": 0.0013, "vega": 4.0595, "theta": -0.2587, "rho": 2.7111, "theo": 69.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8000011444092}, {"option": "MTD270416P01550000", "bid": 186.0, "bid_size": 6.0, "ask": 201.0, "ask_size": 2.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0016, "vega": 3.7617, "theta": -0.2989, "rho": -3.5025, "theo": 194.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.600006103516}, {"option": "MTD270416C01560000", "bid": 58.7, "bid_size": 2.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0013, "vega": 4.0215, "theta": -0.2556, "rho": 2.6299, "theo": 66.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "MTD270416P01560000", "bid": 194.0, "bid_size": 6.0, "ask": 205.8, "ask_size": 3.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0016, "vega": 3.681, "theta": -0.2971, "rho": -3.446, "theo": 201.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.650001525879}, {"option": "MTD270416C01580000", "bid": 53.3, "bid_size": 6.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0013, "vega": 3.9363, "theta": -0.2487, "rho": 2.4718, "theo": 60.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7499980926514}, {"option": "MTD270416P01580000", "bid": 208.0, "bid_size": 5.0, "ask": 222.8, "ask_size": 2.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0016, "vega": 3.536, "theta": -0.2928, "rho": -3.4824, "theo": 215.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "MTD270416C01600000", "bid": 47.0, "bid_size": 6.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0013, "vega": 3.8359, "theta": -0.241, "rho": 2.3131, "theo": 54.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "MTD270416P01600000", "bid": 222.2, "bid_size": 2.0, "ask": 236.6, "ask_size": 2.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0016, "vega": 3.344, "theta": -0.2876, "rho": -3.3599, "theo": 230.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "MTD270416C01620000", "bid": 42.0, "bid_size": 5.0, "ask": 55.6, "ask_size": 3.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0012, "vega": 3.7233, "theta": -0.2327, "rho": 2.1591, "theo": 49.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "MTD270416P01620000", "bid": 238.2, "bid_size": 4.0, "ask": 253.2, "ask_size": 1.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0015, "vega": 3.1149, "theta": -0.2816, "rho": -3.2174, "theo": 245.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.300003051758}, {"option": "MTD270416C01640000", "bid": 36.0, "bid_size": 2.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.2539, "open_interest": 2.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0012, "vega": 3.6027, "theta": -0.2238, "rho": 2.012, "theo": 44.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.01, "last_trade_time": "2026-09-15T09:41:36", "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "MTD270416P01640000", "bid": 254.0, "bid_size": 6.0, "ask": 269.0, "ask_size": 2.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7881, "gamma": 0.0015, "vega": 2.9271, "theta": -0.2758, "rho": -3.1182, "theo": 261.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.299995422363}, {"option": "MTD270416C01660000", "bid": 32.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0012, "vega": 3.4704, "theta": -0.2144, "rho": 1.8663, "theo": 39.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5999994277954}, {"option": "MTD270416P01660000", "bid": 272.0, "bid_size": 1.0, "ask": 285.5, "ask_size": 2.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0015, "vega": 2.6591, "theta": -0.2695, "rho": -2.8591, "theo": 278.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.100006103516}, {"option": "MTD270416C01680000", "bid": 26.0, "bid_size": 4.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.254, "open_interest": 3.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0011, "vega": 3.3312, "theta": -0.2047, "rho": 1.7282, "theo": 35.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.01, "last_trade_time": "2026-09-16T09:36:23", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "MTD270416P01680000", "bid": 288.0, "bid_size": 6.0, "ask": 302.7, "ask_size": 2.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0015, "vega": 2.3666, "theta": -0.2608, "rho": -2.6449, "theo": 295.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.200012207031}, {"option": "MTD270416C01700000", "bid": 24.0, "bid_size": 5.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.2597, "open_interest": 4.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0011, "vega": 3.1887, "theta": -0.1948, "rho": 1.5973, "theo": 32.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.01, "last_trade_time": "2026-09-16T09:33:31", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MTD270416P01700000", "bid": 306.0, "bid_size": 6.0, "ask": 319.0, "ask_size": 3.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0015, "vega": 2.1278, "theta": -0.2526, "rho": -2.3006, "theo": 313.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.299987792969}, {"option": "MTD270416C01720000", "bid": 20.0, "bid_size": 5.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.2517, "open_interest": 2.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.001, "vega": 3.0387, "theta": -0.1847, "rho": 1.4696, "theo": 28.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-09-16T09:33:49", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "MTD270416P01720000", "bid": 324.0, "bid_size": 2.0, "ask": 338.8, "ask_size": 2.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0014, "vega": 1.7661, "theta": -0.2532, "rho": -1.9568, "theo": 331.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.700012207031}, {"option": "MTD270416C01740000", "bid": 18.4, "bid_size": 5.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.2608, "open_interest": 1.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.001, "vega": 2.8869, "theta": -0.1745, "rho": 1.3507, "theo": 25.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-09-04T12:20:10", "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "MTD270416P01740000", "bid": 342.0, "bid_size": 6.0, "ask": 355.5, "ask_size": 3.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0014, "vega": 1.4316, "theta": -0.2539, "rho": -1.6077, "theo": 349.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.349990844727}, {"option": "MTD270416C01760000", "bid": 15.3, "bid_size": 3.0, "ask": 30.3, "ask_size": 3.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1724, "gamma": 0.0009, "vega": 2.736, "theta": -0.1644, "rho": 1.2388, "theo": 22.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MTD270416P01760000", "bid": 360.6, "bid_size": 6.0, "ask": 374.7, "ask_size": 4.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0012, "vega": 1.1345, "theta": -0.2457, "rho": -1.1534, "theo": 368.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.399993896484}, {"option": "MTD270416C01780000", "bid": 12.1, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.2552, "open_interest": 1.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0009, "vega": 2.5818, "theta": -0.1543, "rho": 1.1313, "theo": 20.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.01, "last_trade_time": "2026-09-16T14:41:31", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "MTD270416P01780000", "bid": 380.1, "bid_size": 2.0, "ask": 394.8, "ask_size": 3.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.001, "vega": 0.7519, "theta": -0.2197, "rho": -0.7306, "theo": 387.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.899993896484}, {"option": "MTD270416C01800000", "bid": 9.6, "bid_size": 5.0, "ask": 24.6, "ask_size": 4.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0008, "vega": 2.4296, "theta": -0.1445, "rho": 1.0325, "theo": 18.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "MTD270416P01800000", "bid": 399.6, "bid_size": 2.0, "ask": 412.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0008, "vega": 0.4596, "theta": -0.1555, "rho": -0.4763, "theo": 407.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.200012207031}, {"option": "MTD270416C01820000", "bid": 8.9, "bid_size": 5.0, "ask": 23.9, "ask_size": 5.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0008, "vega": 2.2818, "theta": -0.1348, "rho": 0.9405, "theo": 16.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "MTD270416P01820000", "bid": 419.4, "bid_size": 2.0, "ask": 434.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0005, "vega": 0.3023, "theta": -0.0774, "rho": -0.2767, "theo": 426.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.100006103516}, {"option": "MTD270416C01840000", "bid": 6.2, "bid_size": 3.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0007, "vega": 2.1343, "theta": -0.1255, "rho": 0.853, "theo": 14.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MTD270416P01840000", "bid": 439.3, "bid_size": 2.0, "ask": 454.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0003, "vega": 0.1089, "theta": -0.054, "rho": 0.0, "theo": 446.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.399993896484}, {"option": "MTD270416C01860000", "bid": 4.9, "bid_size": 3.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0007, "vega": 1.991, "theta": -0.1165, "rho": 0.7735, "theo": 12.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MTD270416P01860000", "bid": 459.3, "bid_size": 2.0, "ask": 473.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 466.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.850006103516}, {"option": "MTD270416C01880000", "bid": 3.4, "bid_size": 3.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0006, "vega": 1.8547, "theta": -0.1078, "rho": 0.7003, "theo": 11.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000001430511}, {"option": "MTD270416P01880000", "bid": 479.2, "bid_size": 2.0, "ask": 493.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 486.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.299987792969}, {"option": "MTD270416C01900000", "bid": 1.6, "bid_size": 6.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0006, "vega": 1.7213, "theta": -0.0995, "rho": 0.6313, "theo": 9.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999979734421}, {"option": "MTD270416P01900000", "bid": 499.2, "bid_size": 2.0, "ask": 513.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 506.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.799987792969}, {"option": "MTD270416C01920000", "bid": 1.5, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0005, "vega": 1.593, "theta": -0.0917, "rho": 0.569, "theo": 8.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MTD270416P01920000", "bid": 519.2, "bid_size": 2.0, "ask": 534.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.599975585938}, {"option": "MTD270416C01940000", "bid": 1.4, "bid_size": 3.0, "ask": 15.8, "ask_size": 3.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0005, "vega": 1.473, "theta": -0.0842, "rho": 0.5124, "theo": 7.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270416P01940000", "bid": 539.2, "bid_size": 2.0, "ask": 554.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.400024414062}, {"option": "MTD270416C01960000", "bid": 0.9, "bid_size": 3.0, "ask": 15.9, "ask_size": 3.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0005, "vega": 1.358, "theta": -0.0772, "rho": 0.4595, "theo": 6.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999979734421}, {"option": "MTD270416P01960000", "bid": 559.2, "bid_size": 2.0, "ask": 574.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.400024414062}, {"option": "MTD270416C01980000", "bid": 0.7, "bid_size": 6.0, "ask": 15.7, "ask_size": 4.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0004, "vega": 1.2479, "theta": -0.0706, "rho": 0.4117, "theo": 5.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.1999998986721}, {"option": "MTD270416P01980000", "bid": 579.2, "bid_size": 2.0, "ask": 594.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.799987792969}, {"option": "MTD270416C02000000", "bid": 0.3, "bid_size": 3.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0004, "vega": 1.1459, "theta": -0.0645, "rho": 0.3691, "theo": 5.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MTD270416P02000000", "bid": 599.2, "bid_size": 2.0, "ask": 614.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.900024414062}, {"option": "MTD270416C02020000", "bid": 0.2, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0004, "vega": 1.0504, "theta": -0.0587, "rho": 0.3296, "theo": 4.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270416P02020000", "bid": 619.2, "bid_size": 2.0, "ask": 634.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.299987792969}, {"option": "MTD270416C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0003, "vega": 0.9596, "theta": -0.0534, "rho": 0.2938, "theo": 3.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270416P02040000", "bid": 639.2, "bid_size": 2.0, "ask": 654.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.799987792969}, {"option": "MTD270416C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0003, "vega": 0.8754, "theta": -0.0485, "rho": 0.2621, "theo": 3.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270416P02060000", "bid": 659.4, "bid_size": 2.0, "ask": 674.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.054, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.599975585938}, {"option": "MTD270521C00780000", "bid": 635.9, "bid_size": 3.0, "ask": 648.3, "ask_size": 2.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0001, "vega": 0.6663, "theta": -0.0137, "rho": 4.8095, "theo": 640.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 640.350006103516}, {"option": "MTD270521P00780000", "bid": 0.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0001, "vega": 0.6757, "theta": -0.0542, "rho": -0.2425, "theo": 4.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999990612268}, {"option": "MTD270521C00800000", "bid": 614.4, "bid_size": 3.0, "ask": 629.4, "ask_size": 4.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0001, "vega": 0.7335, "theta": -0.0194, "rho": 4.9078, "theo": 621.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 621.599975585938}, {"option": "MTD270521P00800000", "bid": 0.6, "bid_size": 4.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0001, "vega": 0.7418, "theta": -0.0588, "rho": -0.2707, "theo": 5.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MTD270521C00820000", "bid": 597.2, "bid_size": 6.0, "ask": 611.3, "ask_size": 5.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0001, "vega": 0.8054, "theta": -0.0254, "rho": 5.0029, "theo": 602.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 603.599975585938}, {"option": "MTD270521P00820000", "bid": 1.2, "bid_size": 2.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0001, "vega": 0.8138, "theta": -0.0638, "rho": -0.3031, "theo": 6.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000040531158}, {"option": "MTD270521C00840000", "bid": 577.1, "bid_size": 2.0, "ask": 592.0, "ask_size": 3.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0002, "vega": 0.8839, "theta": -0.0318, "rho": 5.0942, "theo": 584.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 584.400024414062}, {"option": "MTD270521P00840000", "bid": 1.9, "bid_size": 6.0, "ask": 16.9, "ask_size": 2.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0002, "vega": 0.8971, "theta": -0.0691, "rho": -0.3387, "theo": 6.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MTD270521C00860000", "bid": 559.0, "bid_size": 3.0, "ask": 574.0, "ask_size": 5.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0002, "vega": 0.9695, "theta": -0.0385, "rho": 5.1805, "theo": 565.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 565.900024414062}, {"option": "MTD270521P00860000", "bid": 2.4, "bid_size": 6.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0002, "vega": 0.9826, "theta": -0.0748, "rho": -0.3794, "theo": 7.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999979734421}, {"option": "MTD270521C00880000", "bid": 540.9, "bid_size": 2.0, "ask": 555.8, "ask_size": 3.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0002, "vega": 1.0603, "theta": -0.0456, "rho": 5.2621, "theo": 547.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.400024414062}, {"option": "MTD270521P00880000", "bid": 3.2, "bid_size": 3.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0002, "vega": 1.0729, "theta": -0.0809, "rho": -0.4228, "theo": 8.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000020265579}, {"option": "MTD270521C00900000", "bid": 522.5, "bid_size": 4.0, "ask": 537.5, "ask_size": 5.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0002, "vega": 1.1567, "theta": -0.053, "rho": 5.3393, "theo": 528.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.099975585938}, {"option": "MTD270521P00900000", "bid": 4.2, "bid_size": 3.0, "ask": 19.1, "ask_size": 1.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0002, "vega": 1.1718, "theta": -0.0873, "rho": -0.4709, "theo": 9.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500004291534}, {"option": "MTD270521C00920000", "bid": 504.9, "bid_size": 4.0, "ask": 519.2, "ask_size": 6.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0003, "vega": 1.2613, "theta": -0.0608, "rho": 5.4105, "theo": 510.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 511.799987792969}, {"option": "MTD270521P00920000", "bid": 2.7, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0003, "vega": 1.2818, "theta": -0.0941, "rho": -0.525, "theo": 10.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000004053116}, {"option": "MTD270521C00940000", "bid": 488.0, "bid_size": 1.0, "ask": 500.0, "ask_size": 3.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9391, "gamma": 0.0003, "vega": 1.3727, "theta": -0.0688, "rho": 5.4748, "theo": 492.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 493.0}, {"option": "MTD270521P00940000", "bid": 4.9, "bid_size": 6.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0003, "vega": 1.3913, "theta": -0.1012, "rho": -0.5839, "theo": 12.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999998569489}, {"option": "MTD270521C00960000", "bid": 468.9, "bid_size": 6.0, "ask": 482.0, "ask_size": 3.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0003, "vega": 1.4889, "theta": -0.0772, "rho": 5.5336, "theo": 474.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.5}, {"option": "MTD270521P00960000", "bid": 5.4, "bid_size": 6.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0003, "vega": 1.508, "theta": -0.1087, "rho": -0.6475, "theo": 13.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999998569489}, {"option": "MTD270521C00980000", "bid": 450.3, "bid_size": 2.0, "ask": 465.3, "ask_size": 2.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0003, "vega": 1.6119, "theta": -0.086, "rho": 5.5858, "theo": 456.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.600006103516}, {"option": "MTD270521P00980000", "bid": 7.6, "bid_size": 5.0, "ask": 22.6, "ask_size": 4.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0004, "vega": 1.6392, "theta": -0.1166, "rho": -0.7158, "theo": 15.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000001430511}, {"option": "MTD270521C01000000", "bid": 432.8, "bid_size": 1.0, "ask": 447.7, "ask_size": 5.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0004, "vega": 1.743, "theta": -0.0949, "rho": 5.6292, "theo": 439.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.5}, {"option": "MTD270521P01000000", "bid": 9.8, "bid_size": 3.0, "ask": 24.6, "ask_size": 3.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0004, "vega": 1.7704, "theta": -0.1247, "rho": -0.7946, "theo": 16.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "MTD270521C01020000", "bid": 416.7, "bid_size": 4.0, "ask": 430.0, "ask_size": 6.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0004, "vega": 1.8785, "theta": -0.1042, "rho": 5.6649, "theo": 421.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 421.799987792969}, {"option": "MTD270521P01020000", "bid": 11.4, "bid_size": 6.0, "ask": 26.4, "ask_size": 3.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0004, "vega": 1.9056, "theta": -0.1332, "rho": -0.8775, "theo": 18.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MTD270521C01040000", "bid": 399.3, "bid_size": 3.0, "ask": 412.0, "ask_size": 3.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0004, "vega": 2.0183, "theta": -0.1137, "rho": 5.6937, "theo": 404.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.399993896484}, {"option": "MTD270521P01040000", "bid": 13.6, "bid_size": 6.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0005, "vega": 2.0516, "theta": -0.1419, "rho": -0.9642, "theo": 21.0035, "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": 21.1000003814697}, {"option": "MTD270521C01060000", "bid": 383.3, "bid_size": 2.0, "ask": 396.0, "ask_size": 5.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8888, "gamma": 0.0005, "vega": 2.1655, "theta": -0.1233, "rho": 5.7125, "theo": 387.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.75}, {"option": "MTD270521P01060000", "bid": 15.8, "bid_size": 6.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0005, "vega": 2.2018, "theta": -0.1509, "rho": -1.0636, "theo": 23.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2999997138977}, {"option": "MTD270521C01080000", "bid": 366.5, "bid_size": 1.0, "ask": 378.0, "ask_size": 5.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0005, "vega": 2.3166, "theta": -0.1331, "rho": 5.7211, "theo": 370.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.150009155273}, {"option": "MTD270521P01080000", "bid": 18.5, "bid_size": 3.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0005, "vega": 2.3517, "theta": -0.16, "rho": -1.1639, "theo": 26.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "MTD270521C01100000", "bid": 347.1, "bid_size": 2.0, "ask": 362.0, "ask_size": 6.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0006, "vega": 2.469, "theta": -0.143, "rho": 5.7223, "theo": 354.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 355.399993896484}, {"option": "MTD270521P01100000", "bid": 21.4, "bid_size": 4.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0006, "vega": 2.508, "theta": -0.1693, "rho": -1.271, "theo": 28.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MTD270521C01120000", "bid": 333.1, "bid_size": 4.0, "ask": 346.0, "ask_size": 1.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0006, "vega": 2.626, "theta": -0.1529, "rho": 5.713, "theo": 338.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.649993896484}, {"option": "MTD270521P01120000", "bid": 25.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0006, "vega": 2.6727, "theta": -0.1786, "rho": -1.3944, "theo": 32.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "MTD270521C01140000", "bid": 317.8, "bid_size": 4.0, "ask": 330.0, "ask_size": 5.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.0006, "vega": 2.7856, "theta": -0.1627, "rho": 5.6914, "theo": 322.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.5}, {"option": "MTD270521P01140000", "bid": 28.3, "bid_size": 6.0, "ask": 43.3, "ask_size": 5.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0007, "vega": 2.828, "theta": -0.188, "rho": -1.5143, "theo": 35.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "MTD270521C01160000", "bid": 301.6, "bid_size": 2.0, "ask": 314.0, "ask_size": 5.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8252, "gamma": 0.0007, "vega": 2.9432, "theta": -0.1725, "rho": 5.6618, "theo": 306.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.899993896484}, {"option": "MTD270521P01160000", "bid": 31.9, "bid_size": 4.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0007, "vega": 2.9889, "theta": -0.1974, "rho": -1.6413, "theo": 39.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "MTD270521C01180000", "bid": 285.8, "bid_size": 4.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0007, "vega": 3.1012, "theta": -0.1821, "rho": 5.6219, "theo": 291.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "MTD270521P01180000", "bid": 35.3, "bid_size": 5.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0008, "vega": 3.156, "theta": -0.2066, "rho": -1.7794, "theo": 43.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "MTD270521C01200000", "bid": 270.8, "bid_size": 2.0, "ask": 284.0, "ask_size": 5.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0008, "vega": 3.2593, "theta": -0.1914, "rho": 5.5684, "theo": 276.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.550003051758}, {"option": "MTD270521P01200000", "bid": 40.7, "bid_size": 1.0, "ask": 55.6, "ask_size": 5.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0008, "vega": 3.3075, "theta": -0.2157, "rho": -1.9227, "theo": 48.2695, "change": 0.0, "open": 0.0, "high": 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": "MTD270521C01220000", "bid": 256.1, "bid_size": 1.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0008, "vega": 3.4117, "theta": -0.2004, "rho": 5.5066, "theo": 261.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.600006103516}, {"option": "MTD270521P01220000", "bid": 45.1, "bid_size": 3.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0009, "vega": 3.4611, "theta": -0.2245, "rho": -2.0679, "theo": 53.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "MTD270521C01240000", "bid": 239.7, "bid_size": 4.0, "ask": 254.0, "ask_size": 5.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7585, "gamma": 0.0009, "vega": 3.5598, "theta": -0.209, "rho": 5.4353, "theo": 247.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.199996948242}, {"option": "MTD270521P01240000", "bid": 50.4, "bid_size": 6.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0009, "vega": 3.6163, "theta": -0.233, "rho": -2.2204, "theo": 58.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "MTD270521C01260000", "bid": 228.0, "bid_size": 2.0, "ask": 240.0, "ask_size": 5.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0009, "vega": 3.7042, "theta": -0.217, "rho": 5.35, "theo": 233.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.300003051758}, {"option": "MTD270521P01260000", "bid": 56.0, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2691, "gamma": 0.001, "vega": 3.7533, "theta": -0.2411, "rho": -2.3786, "theo": 64.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "MTD270521C01280000", "bid": 212.8, "bid_size": 3.0, "ask": 227.8, "ask_size": 1.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.001, "vega": 3.8394, "theta": -0.2246, "rho": 5.2568, "theo": 219.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.300003051758}, {"option": "MTD270521P01280000", "bid": 62.2, "bid_size": 2.0, "ask": 77.2, "ask_size": 2.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.001, "vega": 3.8865, "theta": -0.2487, "rho": -2.5344, "theo": 70.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000003814697}, {"option": "MTD270521C01300000", "bid": 200.8, "bid_size": 3.0, "ask": 214.0, "ask_size": 5.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.001, "vega": 3.9658, "theta": -0.2315, "rho": 5.1556, "theo": 206.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.150001525879}, {"option": "MTD270521P01300000", "bid": 68.8, "bid_size": 3.0, "ask": 83.8, "ask_size": 2.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0011, "vega": 4.013, "theta": -0.2558, "rho": -2.6938, "theo": 77.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1999969482422}, {"option": "MTD270521C01320000", "bid": 188.8, "bid_size": 4.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.001, "vega": 4.084, "theta": -0.2377, "rho": 5.041, "theo": 194.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "MTD270521P01320000", "bid": 77.1, "bid_size": 5.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0011, "vega": 4.1228, "theta": -0.2623, "rho": -2.8584, "theo": 84.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "MTD270521C01340000", "bid": 176.5, "bid_size": 2.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6573, "gamma": 0.0011, "vega": 4.19, "theta": -0.2432, "rho": 4.9196, "theo": 182.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.300003051758}, {"option": "MTD270521P01340000", "bid": 84.2, "bid_size": 6.0, "ask": 99.2, "ask_size": 2.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0012, "vega": 4.2216, "theta": -0.2681, "rho": -3.0124, "theo": 91.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "MTD270521C01360000", "bid": 165.2, "bid_size": 3.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0011, "vega": 4.2833, "theta": -0.2478, "rho": 4.7924, "theo": 170.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.899993896484}, {"option": "MTD270521P01360000", "bid": 91.7, "bid_size": 6.0, "ask": 106.7, "ask_size": 2.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0012, "vega": 4.3066, "theta": -0.2733, "rho": -3.1649, "theo": 99.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "MTD270521C01380000", "bid": 153.1, "bid_size": 3.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0011, "vega": 4.3646, "theta": -0.2516, "rho": 4.6532, "theo": 159.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.300003051758}, {"option": "MTD270521P01380000", "bid": 100.6, "bid_size": 5.0, "ask": 115.6, "ask_size": 1.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0012, "vega": 4.3753, "theta": -0.2777, "rho": -3.3284, "theo": 108.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "MTD270521C01400000", "bid": 142.9, "bid_size": 1.0, "ask": 157.9, "ask_size": 2.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0012, "vega": 4.4315, "theta": -0.2545, "rho": 4.509, "theo": 148.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "MTD270521P01400000", "bid": 110.0, "bid_size": 5.0, "ask": 125.0, "ask_size": 4.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0013, "vega": 4.4257, "theta": -0.2813, "rho": -3.4652, "theo": 117.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "MTD270521C01420000", "bid": 132.7, "bid_size": 1.0, "ask": 147.7, "ask_size": 1.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0012, "vega": 4.4834, "theta": -0.2565, "rho": 4.3618, "theo": 138.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.549995422363}, {"option": "MTD270521P01420000", "bid": 118.5, "bid_size": 6.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0013, "vega": 4.457, "theta": -0.2841, "rho": -3.5967, "theo": 127.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "MTD270521C01440000", "bid": 123.0, "bid_size": 1.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.2908, "open_interest": 5.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0012, "vega": 4.5203, "theta": -0.2576, "rho": 4.2049, "theo": 128.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 173.2, "last_trade_time": "2026-08-11T11:57:59", "percent_change": 0.0, "prev_day_close": 127.699996948242}, {"option": "MTD270521P01440000", "bid": 128.0, "bid_size": 6.0, "ask": 142.9, "ask_size": 5.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0013, "vega": 4.4749, "theta": -0.2861, "rho": -3.7357, "theo": 137.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.2, "last_trade_time": "2026-08-11T12:42:34", "percent_change": 0.0, "prev_day_close": 138.850006103516}, {"option": "MTD270521C01460000", "bid": 113.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.2875, "open_interest": 5.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0012, "vega": 4.5418, "theta": -0.2578, "rho": 4.045, "theo": 119.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.3, "last_trade_time": "2026-08-11T12:46:11", "percent_change": 0.0, "prev_day_close": 118.199996948242}, {"option": "MTD270521P01460000", "bid": 140.0, "bid_size": 6.0, "ask": 154.5, "ask_size": 6.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0014, "vega": 4.467, "theta": -0.2873, "rho": -3.8315, "theo": 148.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "MTD270521C01480000", "bid": 104.4, "bid_size": 2.0, "ask": 119.4, "ask_size": 6.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0012, "vega": 4.548, "theta": -0.257, "rho": 3.8851, "theo": 110.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "MTD270521P01480000", "bid": 150.0, "bid_size": 6.0, "ask": 164.7, "ask_size": 5.0, "iv": 0.2784, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0014, "vega": 4.4347, "theta": -0.2877, "rho": -3.919, "theo": 159.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.100006103516}, {"option": "MTD270521C01500000", "bid": 95.8, "bid_size": 2.0, "ask": 110.8, "ask_size": 6.0, "iv": 0.284, "open_interest": 35.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0012, "vega": 4.5379, "theta": -0.2554, "rho": 3.7184, "theo": 102.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.7, "last_trade_time": "2026-08-11T15:34:48", "percent_change": 0.0, "prev_day_close": 102.699996948242}, {"option": "MTD270521P01500000", "bid": 162.0, "bid_size": 6.0, "ask": 176.9, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0014, "vega": 4.3955, "theta": -0.2873, "rho": -4.0128, "theo": 171.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.399993896484}, {"option": "MTD270521C01520000", "bid": 88.9, "bid_size": 5.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.4487, "gamma": 0.0012, "vega": 4.5126, "theta": -0.2528, "rho": 3.5509, "theo": 94.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "MTD270521P01520000", "bid": 174.8, "bid_size": 5.0, "ask": 189.8, "ask_size": 1.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0014, "vega": 4.3226, "theta": -0.2862, "rho": -4.0663, "theo": 183.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.100006103516}, {"option": "MTD270521C01540000", "bid": 79.9, "bid_size": 5.0, "ask": 94.9, "ask_size": 6.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0012, "vega": 4.4736, "theta": -0.2495, "rho": 3.3864, "theo": 87.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "MTD270521P01540000", "bid": 188.0, "bid_size": 6.0, "ask": 201.8, "ask_size": 2.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0014, "vega": 4.2217, "theta": -0.2843, "rho": -4.0648, "theo": 196.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.5}, {"option": "MTD270521C01560000", "bid": 74.6, "bid_size": 2.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0012, "vega": 4.4189, "theta": -0.2453, "rho": 3.218, "theo": 80.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3000030517578}, {"option": "MTD270521P01560000", "bid": 202.0, "bid_size": 6.0, "ask": 216.9, "ask_size": 1.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0014, "vega": 4.1225, "theta": -0.2818, "rho": -4.0999, "theo": 210.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.300003051758}, {"option": "MTD270521C01580000", "bid": 67.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0012, "vega": 4.3502, "theta": -0.2404, "rho": 3.0506, "theo": 73.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "MTD270521P01580000", "bid": 215.9, "bid_size": 1.0, "ask": 230.9, "ask_size": 2.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0014, "vega": 3.9834, "theta": -0.2785, "rho": -4.0955, "theo": 223.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.300003051758}, {"option": "MTD270521C01600000", "bid": 59.6, "bid_size": 6.0, "ask": 74.6, "ask_size": 6.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3586, "gamma": 0.0012, "vega": 4.271, "theta": -0.2349, "rho": 2.889, "theo": 67.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "MTD270521P01600000", "bid": 230.0, "bid_size": 1.0, "ask": 245.0, "ask_size": 1.0, "iv": 0.2724, "open_interest": 1.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0014, "vega": 3.814, "theta": -0.2748, "rho": -3.9923, "theo": 238.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.5, "last_trade_time": "2026-08-11T12:07:56", "percent_change": 0.0, "prev_day_close": 238.399993896484}, {"option": "MTD270521C01620000", "bid": 55.0, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0012, "vega": 4.1784, "theta": -0.2287, "rho": 2.7265, "theo": 61.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1500015258789}, {"option": "MTD270521P01620000", "bid": 244.0, "bid_size": 5.0, "ask": 259.0, "ask_size": 1.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0014, "vega": 3.6536, "theta": -0.2703, "rho": -3.9488, "theo": 253.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.799995422363}, {"option": "MTD270521C01640000", "bid": 49.6, "bid_size": 3.0, "ask": 64.6, "ask_size": 6.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.3165, "gamma": 0.0011, "vega": 4.074, "theta": -0.222, "rho": 2.5663, "theo": 56.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MTD270521P01640000", "bid": 260.0, "bid_size": 6.0, "ask": 275.0, "ask_size": 1.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0014, "vega": 3.4493, "theta": -0.2653, "rho": -3.8267, "theo": 268.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.899993896484}, {"option": "MTD270521C01660000", "bid": 44.1, "bid_size": 3.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0011, "vega": 3.9626, "theta": -0.2149, "rho": 2.4137, "theo": 51.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.12, "last_trade_time": "2026-08-11T10:46:54", "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "MTD270521P01660000", "bid": 276.0, "bid_size": 5.0, "ask": 290.8, "ask_size": 3.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0014, "vega": 3.2174, "theta": -0.2609, "rho": -3.6381, "theo": 284.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.200012207031}, {"option": "MTD270521C01680000", "bid": 38.9, "bid_size": 3.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.269, "open_interest": 2.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0011, "vega": 3.8421, "theta": -0.2073, "rho": 2.2632, "theo": 46.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.56, "last_trade_time": "2026-08-11T10:27:07", "percent_change": 0.0, "prev_day_close": 46.0999984741211}, {"option": "MTD270521P01680000", "bid": 292.0, "bid_size": 5.0, "ask": 307.0, "ask_size": 3.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0014, "vega": 2.9972, "theta": -0.2551, "rho": -3.4838, "theo": 301.034, "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": 300.050003051758}, {"option": "MTD270521C01700000", "bid": 35.1, "bid_size": 3.0, "ask": 50.1, "ask_size": 3.0, "iv": 0.2691, "open_interest": 167.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.001, "vega": 3.7119, "theta": -0.1994, "rho": 2.1156, "theo": 42.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.1, "last_trade_time": "2026-08-11T15:18:23", "percent_change": 0.0, "prev_day_close": 40.9000015258789}, {"option": "MTD270521P01700000", "bid": 310.0, "bid_size": 6.0, "ask": 324.3, "ask_size": 3.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0014, "vega": 2.742, "theta": -0.2491, "rho": -3.187, "theo": 317.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.25}, {"option": "MTD270521C01720000", "bid": 30.7, "bid_size": 5.0, "ask": 45.7, "ask_size": 5.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.001, "vega": 3.5783, "theta": -0.1913, "rho": 1.9766, "theo": 38.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-08-11T10:21:45", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "MTD270521P01720000", "bid": 326.0, "bid_size": 5.0, "ask": 340.7, "ask_size": 3.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0014, "vega": 2.4427, "theta": -0.2409, "rho": -2.939, "theo": 335.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.200012207031}, {"option": "MTD270521C01740000", "bid": 27.2, "bid_size": 6.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.001, "vega": 3.4407, "theta": -0.1829, "rho": 1.8422, "theo": 35.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500001907349}, {"option": "MTD270521P01740000", "bid": 344.0, "bid_size": 5.0, "ask": 358.8, "ask_size": 2.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0014, "vega": 2.1574, "theta": -0.2379, "rho": -2.5918, "theo": 352.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.200012207031}, {"option": "MTD270521C01760000", "bid": 23.9, "bid_size": 6.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.2652, "open_interest": 4.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0009, "vega": 3.2962, "theta": -0.1745, "rho": 1.7109, "theo": 31.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.9, "last_trade_time": "2026-08-11T10:25:20", "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "MTD270521P01760000", "bid": 363.0, "bid_size": 2.0, "ask": 376.7, "ask_size": 2.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0014, "vega": 1.8657, "theta": -0.2347, "rho": -2.2174, "theo": 370.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 370.899993896484}, {"option": "MTD270521C01780000", "bid": 20.7, "bid_size": 6.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0009, "vega": 3.1506, "theta": -0.166, "rho": 1.588, "theo": 28.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "MTD270521P01780000", "bid": 381.1, "bid_size": 4.0, "ask": 396.0, "ask_size": 4.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0013, "vega": 1.4921, "theta": -0.2332, "rho": -1.791, "theo": 389.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.399993896484}, {"option": "MTD270521C01800000", "bid": 19.3, "bid_size": 1.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0009, "vega": 3.0059, "theta": -0.1574, "rho": 1.4719, "theo": 25.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "MTD270521P01800000", "bid": 400.0, "bid_size": 5.0, "ask": 414.5, "ask_size": 4.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0012, "vega": 1.1972, "theta": -0.2196, "rho": -1.1098, "theo": 408.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.550003051758}, {"option": "MTD270521C01820000", "bid": 14.9, "bid_size": 6.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0008, "vega": 2.858, "theta": -0.149, "rho": 1.3591, "theo": 23.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MTD270521P01820000", "bid": 419.2, "bid_size": 2.0, "ask": 434.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.001, "vega": 0.7578, "theta": -0.2187, "rho": -0.8604, "theo": 427.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.650009155273}, {"option": "MTD270521C01840000", "bid": 13.1, "bid_size": 5.0, "ask": 27.9, "ask_size": 5.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0008, "vega": 2.71, "theta": -0.1406, "rho": 1.2534, "theo": 21.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "MTD270521P01840000", "bid": 439.3, "bid_size": 2.0, "ask": 454.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0008, "vega": 0.5391, "theta": -0.1785, "rho": -0.5568, "theo": 447.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 446.399993896484}, {"option": "MTD270521C01860000", "bid": 11.1, "bid_size": 5.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0007, "vega": 2.5662, "theta": -0.1325, "rho": 1.1556, "theo": 18.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "MTD270521P01860000", "bid": 459.3, "bid_size": 2.0, "ask": 474.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0006, "vega": 0.3637, "theta": -0.1031, "rho": -0.3516, "theo": 466.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.100006103516}, {"option": "MTD270521C01880000", "bid": 8.8, "bid_size": 5.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0007, "vega": 2.4239, "theta": -0.1244, "rho": 1.0619, "theo": 16.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "MTD270521P01880000", "bid": 479.2, "bid_size": 2.0, "ask": 493.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0003, "vega": 0.1158, "theta": -0.0893, "rho": 0.0, "theo": 486.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 486.799987792969}, {"option": "MTD270521C01900000", "bid": 7.2, "bid_size": 6.0, "ask": 22.2, "ask_size": 6.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0006, "vega": 2.2819, "theta": -0.1166, "rho": 0.9734, "theo": 15.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MTD270521P01900000", "bid": 499.9, "bid_size": 2.0, "ask": 514.9, "ask_size": 2.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0002, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 506.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.900009155273}, {"option": "MTD270521C01920000", "bid": 5.6, "bid_size": 6.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0006, "vega": 2.1451, "theta": -0.1091, "rho": 0.8925, "theo": 13.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MTD270521P01920000", "bid": 519.2, "bid_size": 2.0, "ask": 534.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.099975585938}, {"option": "MTD270521C01940000", "bid": 3.8, "bid_size": 5.0, "ask": 18.7, "ask_size": 3.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0006, "vega": 2.0138, "theta": -0.1018, "rho": 0.8168, "theo": 12.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MTD270521P01940000", "bid": 539.2, "bid_size": 2.0, "ask": 554.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 547.0}, {"option": "MTD270521C01960000", "bid": 2.6, "bid_size": 6.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0005, "vega": 1.8845, "theta": -0.0948, "rho": 0.7449, "theo": 10.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.200000166893}, {"option": "MTD270521P01960000", "bid": 559.2, "bid_size": 2.0, "ask": 573.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.700012207031}, {"option": "MTD270521C01980000", "bid": 2.3, "bid_size": 3.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0005, "vega": 1.7595, "theta": -0.0881, "rho": 0.6791, "theo": 9.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000040531158}, {"option": "MTD270521P01980000", "bid": 579.2, "bid_size": 2.0, "ask": 593.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 587.0}, {"option": "MTD270521C02000000", "bid": 2.1, "bid_size": 4.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0005, "vega": 1.6416, "theta": -0.0818, "rho": 0.6191, "theo": 8.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MTD270521P02000000", "bid": 599.2, "bid_size": 2.0, "ask": 613.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.900024414062}, {"option": "MTD270521C02020000", "bid": 1.4, "bid_size": 3.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0004, "vega": 1.5287, "theta": -0.0757, "rho": 0.5626, "theo": 7.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999997615814}, {"option": "MTD270521P02020000", "bid": 619.2, "bid_size": 2.0, "ask": 634.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.900024414062}, {"option": "MTD270521C02040000", "bid": 1.3, "bid_size": 6.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0004, "vega": 1.4192, "theta": -0.07, "rho": 0.5101, "theo": 6.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999959468842}, {"option": "MTD270521P02040000", "bid": 639.2, "bid_size": 2.0, "ask": 654.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 647.199981689453}, {"option": "MTD270521C02060000", "bid": 0.9, "bid_size": 2.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0004, "vega": 1.3157, "theta": -0.0646, "rho": 0.4629, "theo": 6.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000040531158}, {"option": "MTD270521P02060000", "bid": 659.2, "bid_size": 2.0, "ask": 674.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.799987792969}, {"option": "MTD270521C02080000", "bid": 0.6, "bid_size": 2.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0004, "vega": 1.2192, "theta": -0.0594, "rho": 0.4196, "theo": 5.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000020265579}, {"option": "MTD270521P02080000", "bid": 679.2, "bid_size": 2.0, "ask": 694.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 687.0}, {"option": "MTD270521C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0003, "vega": 1.1273, "theta": -0.0547, "rho": 0.379, "theo": 4.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000019147992}, {"option": "MTD270521P02100000", "bid": 699.2, "bid_size": 2.0, "ask": 714.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 707.099975585938}, {"option": "MTD270521C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0003, "vega": 1.0395, "theta": -0.0502, "rho": 0.3421, "theo": 4.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270521P02120000", "bid": 719.2, "bid_size": 2.0, "ask": 733.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 727.099975585938}, {"option": "MTD270521C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0003, "vega": 0.9578, "theta": -0.046, "rho": 0.309, "theo": 3.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MTD270521P02140000", "bid": 739.0, "bid_size": 2.0, "ask": 754.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0893, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 747.099975585938}, {"option": "MTD270820C00720000", "bid": 698.0, "bid_size": 1.0, "ask": 716.0, "ask_size": 3.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0001, "vega": 0.736, "theta": 0.0, "rho": 5.995, "theo": 706.5573, "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": 708.0}, {"option": "MTD270820P00720000", "bid": 0.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0001, "vega": 0.7486, "theta": -0.0428, "rho": -0.3162, "theo": 5.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MTD270820C00740000", "bid": 681.0, "bid_size": 3.0, "ask": 698.0, "ask_size": 3.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0001, "vega": 0.8081, "theta": 0.0, "rho": 6.1309, "theo": 688.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 690.0}, {"option": "MTD270820P00740000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0001, "vega": 0.8186, "theta": -0.0464, "rho": -0.351, "theo": 5.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MTD270820C00760000", "bid": 662.0, "bid_size": 3.0, "ask": 680.0, "ask_size": 4.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0001, "vega": 0.8847, "theta": 0.0, "rho": 6.2632, "theo": 669.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 672.0}, {"option": "MTD270820P00760000", "bid": 0.05, "bid_size": 3.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0001, "vega": 0.8991, "theta": -0.0502, "rho": -0.3916, "theo": 6.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "MTD270820C00780000", "bid": 642.0, "bid_size": 1.0, "ask": 662.0, "ask_size": 3.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0001, "vega": 0.9676, "theta": 0.0, "rho": 6.3912, "theo": 651.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 653.0}, {"option": "MTD270820P00780000", "bid": 2.7, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0001, "vega": 0.985, "theta": -0.0543, "rho": -0.4359, "theo": 7.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MTD270820C00800000", "bid": 624.0, "bid_size": 3.0, "ask": 644.0, "ask_size": 1.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0001, "vega": 1.0576, "theta": -0.0002, "rho": 6.5135, "theo": 632.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "MTD270820P00800000", "bid": 1.5, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0002, "vega": 1.0762, "theta": -0.0586, "rho": -0.487, "theo": 8.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499999761581}, {"option": "MTD270820C00820000", "bid": 606.0, "bid_size": 3.0, "ask": 626.0, "ask_size": 1.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0002, "vega": 1.1532, "theta": -0.0064, "rho": 6.6301, "theo": 614.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 615.0}, {"option": "MTD270820P00820000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0002, "vega": 1.1708, "theta": -0.0632, "rho": -0.5388, "theo": 9.0664, "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": 10.0250000003725}, {"option": "MTD270820C00840000", "bid": 588.0, "bid_size": 2.0, "ask": 606.0, "ask_size": 4.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0002, "vega": 1.2538, "theta": -0.0128, "rho": 6.7417, "theo": 596.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 597.0}, {"option": "MTD270820P00840000", "bid": 0.15, "bid_size": 3.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0002, "vega": 1.2764, "theta": -0.0681, "rho": -0.598, "theo": 10.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD270820C00860000", "bid": 570.0, "bid_size": 1.0, "ask": 588.0, "ask_size": 4.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0002, "vega": 1.3613, "theta": -0.0194, "rho": 6.8474, "theo": 578.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 580.0}, {"option": "MTD270820P00860000", "bid": 2.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0002, "vega": 1.3892, "theta": -0.0732, "rho": -0.6611, "theo": 11.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD270820C00880000", "bid": 556.7, "bid_size": 4.0, "ask": 570.0, "ask_size": 3.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0002, "vega": 1.4766, "theta": -0.0262, "rho": 6.9453, "theo": 560.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 562.0}, {"option": "MTD270820P00880000", "bid": 2.35, "bid_size": 2.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0002, "vega": 1.5026, "theta": -0.0786, "rho": -0.7329, "theo": 12.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000000476837}, {"option": "MTD270820C00900000", "bid": 534.0, "bid_size": 3.0, "ask": 554.0, "ask_size": 1.0, "iv": 0.3636, "open_interest": 1.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0002, "vega": 1.5972, "theta": -0.0333, "rho": 7.0359, "theo": 543.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 552.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 544.0}, {"option": "MTD270820P00900000", "bid": 4.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0002, "vega": 1.6261, "theta": -0.0842, "rho": -0.8071, "theo": 13.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MTD270820C00920000", "bid": 521.1, "bid_size": 4.0, "ask": 536.0, "ask_size": 6.0, "iv": 0.3711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0003, "vega": 1.7224, "theta": -0.0406, "rho": 7.1203, "theo": 525.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "MTD270820P00920000", "bid": 6.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0003, "vega": 1.7566, "theta": -0.0901, "rho": -0.8889, "theo": 15.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MTD270820C00940000", "bid": 500.0, "bid_size": 4.0, "ask": 518.0, "ask_size": 6.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0003, "vega": 1.8551, "theta": -0.0481, "rho": 7.1966, "theo": 508.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "MTD270820P00940000", "bid": 8.0, "bid_size": 3.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0003, "vega": 1.8959, "theta": -0.0962, "rho": -0.9796, "theo": 17.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MTD270820C00960000", "bid": 482.0, "bid_size": 1.0, "ask": 500.0, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0003, "vega": 1.9948, "theta": -0.0558, "rho": 7.2627, "theo": 490.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 492.0}, {"option": "MTD270820P00960000", "bid": 10.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0003, "vega": 2.0305, "theta": -0.1025, "rho": -1.0752, "theo": 19.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MTD270820C00980000", "bid": 464.0, "bid_size": 3.0, "ask": 484.0, "ask_size": 6.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0003, "vega": 2.1381, "theta": -0.0636, "rho": 7.3206, "theo": 473.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "MTD270820P00980000", "bid": 12.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0004, "vega": 2.1818, "theta": -0.109, "rho": -1.1787, "theo": 21.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MTD270820C01000000", "bid": 448.0, "bid_size": 4.0, "ask": 466.0, "ask_size": 3.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0004, "vega": 2.2854, "theta": -0.0716, "rho": 7.3709, "theo": 456.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.0}, {"option": "MTD270820P01000000", "bid": 15.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 4.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0004, "vega": 2.3353, "theta": -0.1157, "rho": -1.287, "theo": 23.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MTD270820C01020000", "bid": 430.0, "bid_size": 3.0, "ask": 450.0, "ask_size": 1.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0004, "vega": 2.4396, "theta": -0.0797, "rho": 7.4102, "theo": 440.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "MTD270820P01020000", "bid": 17.6, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0004, "vega": 2.4931, "theta": -0.1226, "rho": -1.4088, "theo": 26.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MTD270820C01040000", "bid": 420.0, "bid_size": 2.0, "ask": 432.0, "ask_size": 5.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0004, "vega": 2.598, "theta": -0.0878, "rho": 7.438, "theo": 423.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.0}, {"option": "MTD270820P01040000", "bid": 18.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.0004, "vega": 2.6495, "theta": -0.1296, "rho": -1.5265, "theo": 28.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MTD270820C01060000", "bid": 398.0, "bid_size": 3.0, "ask": 416.0, "ask_size": 5.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0005, "vega": 2.7573, "theta": -0.0961, "rho": 7.4574, "theo": 407.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "MTD270820P01060000", "bid": 22.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0005, "vega": 2.8174, "theta": -0.1367, "rho": -1.6594, "theo": 31.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MTD270820C01080000", "bid": 386.0, "bid_size": 2.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0005, "vega": 2.9195, "theta": -0.1043, "rho": 7.4672, "theo": 391.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "MTD270820P01080000", "bid": 24.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0005, "vega": 2.9874, "theta": -0.1439, "rho": -1.8024, "theo": 34.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MTD270820C01100000", "bid": 369.8, "bid_size": 1.0, "ask": 384.0, "ask_size": 6.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0005, "vega": 3.0861, "theta": -0.1126, "rho": 7.4634, "theo": 375.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "MTD270820P01100000", "bid": 28.0, "bid_size": 3.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0006, "vega": 3.1487, "theta": -0.1511, "rho": -1.9454, "theo": 38.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MTD270820C01120000", "bid": 350.0, "bid_size": 4.0, "ask": 368.0, "ask_size": 5.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0006, "vega": 3.2523, "theta": -0.1207, "rho": 7.4484, "theo": 360.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "MTD270820P01120000", "bid": 32.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0006, "vega": 3.324, "theta": -0.1583, "rho": -2.0983, "theo": 42.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "MTD270820C01140000", "bid": 334.0, "bid_size": 3.0, "ask": 354.0, "ask_size": 1.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0006, "vega": 3.4165, "theta": -0.1288, "rho": 7.4254, "theo": 344.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.0}, {"option": "MTD270820P01140000", "bid": 36.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0006, "vega": 3.4913, "theta": -0.1655, "rho": -2.2582, "theo": 46.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MTD270820C01160000", "bid": 320.0, "bid_size": 1.0, "ask": 338.0, "ask_size": 4.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0006, "vega": 3.5817, "theta": -0.1367, "rho": 7.3899, "theo": 330.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "MTD270820P01160000", "bid": 40.0, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0007, "vega": 3.6618, "theta": -0.1726, "rho": -2.4328, "theo": 50.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "MTD270820C01180000", "bid": 306.3, "bid_size": 3.0, "ask": 324.0, "ask_size": 5.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0007, "vega": 3.7463, "theta": -0.1445, "rho": 7.3402, "theo": 315.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "MTD270820P01180000", "bid": 44.0, "bid_size": 3.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0007, "vega": 3.8192, "theta": -0.1796, "rho": -2.5941, "theo": 55.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MTD270820C01200000", "bid": 292.0, "bid_size": 4.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0007, "vega": 3.9055, "theta": -0.152, "rho": 7.2819, "theo": 301.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "MTD270820P01200000", "bid": 50.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.0008, "vega": 3.9856, "theta": -0.1864, "rho": -2.7733, "theo": 60.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MTD270820C01220000", "bid": 276.0, "bid_size": 3.0, "ask": 296.0, "ask_size": 1.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0007, "vega": 4.0602, "theta": -0.1592, "rho": 7.2146, "theo": 287.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "MTD270820P01220000", "bid": 54.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0008, "vega": 4.1433, "theta": -0.193, "rho": -2.961, "theo": 65.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MTD270820C01240000", "bid": 264.0, "bid_size": 4.0, "ask": 282.0, "ask_size": 6.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0008, "vega": 4.2123, "theta": -0.1662, "rho": 7.1327, "theo": 273.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "MTD270820P01240000", "bid": 59.5, "bid_size": 4.0, "ask": 78.0, "ask_size": 4.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.0008, "vega": 4.2888, "theta": -0.1994, "rho": -3.1366, "theo": 71.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MTD270820C01260000", "bid": 250.0, "bid_size": 4.0, "ask": 270.0, "ask_size": 1.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0008, "vega": 4.3578, "theta": -0.1727, "rho": 7.0396, "theo": 260.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "MTD270820P01260000", "bid": 66.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0009, "vega": 4.437, "theta": -0.2055, "rho": -3.322, "theo": 77.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "MTD270820C01280000", "bid": 238.0, "bid_size": 4.0, "ask": 256.0, "ask_size": 5.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0008, "vega": 4.4942, "theta": -0.1789, "rho": 6.9404, "theo": 247.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.0}, {"option": "MTD270820P01280000", "bid": 74.0, "bid_size": 3.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.2976, "open_interest": 0.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0009, "vega": 4.5691, "theta": -0.2113, "rho": -3.5067, "theo": 84.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "MTD270820C01300000", "bid": 224.0, "bid_size": 3.0, "ask": 244.0, "ask_size": 1.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0009, "vega": 4.6237, "theta": -0.1846, "rho": 6.8302, "theo": 234.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "MTD270820P01300000", "bid": 80.9, "bid_size": 3.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0009, "vega": 4.6955, "theta": -0.2168, "rho": -3.7064, "theo": 91.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-08-19T12:28:50", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "MTD270820C01320000", "bid": 216.0, "bid_size": 4.0, "ask": 232.0, "ask_size": 6.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0009, "vega": 4.7455, "theta": -0.1899, "rho": 6.7066, "theo": 222.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.949996948242}, {"option": "MTD270820P01320000", "bid": 88.0, "bid_size": 5.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.001, "vega": 4.8038, "theta": -0.2218, "rho": -3.8752, "theo": 99.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "MTD270820C01340000", "bid": 202.0, "bid_size": 3.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6648, "gamma": 0.0009, "vega": 4.8561, "theta": -0.1946, "rho": 6.5769, "theo": 211.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "MTD270820P01340000", "bid": 96.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.3545, "gamma": 0.001, "vega": 4.9053, "theta": -0.2265, "rho": -4.0521, "theo": 106.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "MTD270820C01360000", "bid": 190.0, "bid_size": 1.0, "ask": 210.0, "ask_size": 1.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0009, "vega": 4.9556, "theta": -0.1989, "rho": 6.4419, "theo": 199.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "MTD270820P01360000", "bid": 106.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.001, "vega": 4.9949, "theta": -0.2307, "rho": -4.2429, "theo": 115.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "MTD270820C01380000", "bid": 180.0, "bid_size": 1.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.001, "vega": 5.045, "theta": -0.2026, "rho": 6.295, "theo": 188.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MTD270820P01380000", "bid": 114.0, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0011, "vega": 5.0671, "theta": -0.2344, "rho": -4.4163, "theo": 123.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.900001525879}, {"option": "MTD270820C01400000", "bid": 171.6, "bid_size": 2.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.001, "vega": 5.1226, "theta": -0.2057, "rho": 6.1395, "theo": 178.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "MTD270820P01400000", "bid": 124.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.4191, "gamma": 0.0011, "vega": 5.1249, "theta": -0.2377, "rho": -4.5833, "theo": 133.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "MTD270820C01420000", "bid": 160.0, "bid_size": 4.0, "ask": 178.0, "ask_size": 6.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.001, "vega": 5.1872, "theta": -0.2083, "rho": 5.9826, "theo": 168.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.0}, {"option": "MTD270820P01420000", "bid": 134.0, "bid_size": 6.0, "ask": 151.9, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0011, "vega": 5.166, "theta": -0.2405, "rho": -4.7425, "theo": 142.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.900001525879}, {"option": "MTD270820C01440000", "bid": 151.8, "bid_size": 4.0, "ask": 168.0, "ask_size": 6.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.001, "vega": 5.2394, "theta": -0.2103, "rho": 5.8197, "theo": 158.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "MTD270820P01440000", "bid": 144.0, "bid_size": 4.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0012, "vega": 5.1917, "theta": -0.2428, "rho": -4.8868, "theo": 152.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.900001525879}, {"option": "MTD270820C01460000", "bid": 142.0, "bid_size": 2.0, "ask": 160.0, "ask_size": 6.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.001, "vega": 5.2788, "theta": -0.2117, "rho": 5.6469, "theo": 149.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "MTD270820P01460000", "bid": 154.0, "bid_size": 4.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.0012, "vega": 5.195, "theta": -0.2446, "rho": -4.9721, "theo": 163.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "MTD270820C01480000", "bid": 133.8, "bid_size": 5.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.001, "vega": 5.3051, "theta": -0.2125, "rho": 5.4722, "theo": 140.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "MTD270820P01480000", "bid": 166.0, "bid_size": 5.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0012, "vega": 5.1786, "theta": -0.246, "rho": -5.0927, "theo": 174.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "MTD270820C01500000", "bid": 124.0, "bid_size": 6.0, "ask": 142.0, "ask_size": 7.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.001, "vega": 5.3187, "theta": -0.2127, "rho": 5.2982, "theo": 131.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "MTD270820P01500000", "bid": 178.0, "bid_size": 5.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0012, "vega": 5.1543, "theta": -0.2468, "rho": -5.2064, "theo": 186.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "MTD270820C01520000", "bid": 116.1, "bid_size": 3.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.001, "vega": 5.3189, "theta": -0.2124, "rho": 5.1179, "theo": 123.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "MTD270820P01520000", "bid": 190.0, "bid_size": 6.0, "ask": 208.0, "ask_size": 3.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0012, "vega": 5.1101, "theta": -0.2472, "rho": -5.2955, "theo": 198.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "MTD270820C01540000", "bid": 110.0, "bid_size": 5.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.001, "vega": 5.3058, "theta": -0.2115, "rho": 4.9328, "theo": 115.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "MTD270820P01540000", "bid": 202.0, "bid_size": 6.0, "ask": 220.0, "ask_size": 4.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0013, "vega": 5.0322, "theta": -0.2472, "rho": -5.3332, "theo": 210.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "MTD270820C01560000", "bid": 102.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.001, "vega": 5.2811, "theta": -0.2101, "rho": 4.7509, "theo": 108.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "MTD270820P01560000", "bid": 214.0, "bid_size": 3.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0013, "vega": 4.9465, "theta": -0.2468, "rho": -5.3934, "theo": 223.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "MTD270820C01580000", "bid": 92.0, "bid_size": 4.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.43, "gamma": 0.001, "vega": 5.2449, "theta": -0.2082, "rho": 4.5702, "theo": 101.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MTD270820P01580000", "bid": 228.0, "bid_size": 6.0, "ask": 246.0, "ask_size": 3.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0013, "vega": 4.8386, "theta": -0.2458, "rho": -5.3691, "theo": 236.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "MTD270820C01600000", "bid": 86.4, "bid_size": 3.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.001, "vega": 5.1956, "theta": -0.2058, "rho": 4.3849, "theo": 94.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "MTD270820P01600000", "bid": 242.0, "bid_size": 6.0, "ask": 260.0, "ask_size": 4.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0013, "vega": 4.7108, "theta": -0.2445, "rho": -5.2946, "theo": 250.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.0}, {"option": "MTD270820C01620000", "bid": 80.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.001, "vega": 5.1348, "theta": -0.2029, "rho": 4.2001, "theo": 88.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "MTD270820P01620000", "bid": 256.0, "bid_size": 5.0, "ask": 274.0, "ask_size": 3.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0013, "vega": 4.5409, "theta": -0.2428, "rho": -5.2352, "theo": 264.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.050003051758}, {"option": "MTD270820C01640000", "bid": 74.0, "bid_size": 3.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.001, "vega": 5.0654, "theta": -0.1996, "rho": 4.0213, "theo": 82.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "MTD270820P01640000", "bid": 270.0, "bid_size": 1.0, "ask": 290.0, "ask_size": 3.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0013, "vega": 4.4017, "theta": -0.2411, "rho": -5.1793, "theo": 279.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "MTD270820C01660000", "bid": 66.2, "bid_size": 4.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.001, "vega": 4.9863, "theta": -0.196, "rho": 3.844, "theo": 76.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "MTD270820P01660000", "bid": 286.0, "bid_size": 4.0, "ask": 304.0, "ask_size": 1.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.0013, "vega": 4.1952, "theta": -0.2389, "rho": -5.088, "theo": 294.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.0}, {"option": "MTD270820C01680000", "bid": 62.2, "bid_size": 5.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.2731, "open_interest": 1.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.001, "vega": 4.896, "theta": -0.1919, "rho": 3.6649, "theo": 71.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.01, "last_trade_time": "2026-09-16T10:51:53", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MTD270820P01680000", "bid": 302.0, "bid_size": 5.0, "ask": 320.0, "ask_size": 4.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0013, "vega": 3.9834, "theta": -0.2362, "rho": -4.8655, "theo": 310.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "MTD270820C01700000", "bid": 56.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.001, "vega": 4.7974, "theta": -0.1876, "rho": 3.4902, "theo": 66.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0999984741211}, {"option": "MTD270820P01700000", "bid": 318.0, "bid_size": 6.0, "ask": 336.0, "ask_size": 4.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0013, "vega": 3.7342, "theta": -0.2327, "rho": -4.7366, "theo": 326.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "MTD270820C01720000", "bid": 53.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.001, "vega": 4.6936, "theta": -0.1829, "rho": 3.3227, "theo": 61.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.01, "last_trade_time": "2026-08-13T10:22:37", "percent_change": 0.0, "prev_day_close": 60.0999984741211}, {"option": "MTD270820P01720000", "bid": 334.0, "bid_size": 5.0, "ask": 352.0, "ask_size": 1.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.0013, "vega": 3.5325, "theta": -0.2279, "rho": -4.4856, "theo": 342.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "MTD270820C01740000", "bid": 49.1, "bid_size": 10.0, "ask": 62.1, "ask_size": 10.0, "iv": 0.2677, "open_interest": 1.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0009, "vega": 4.5829, "theta": -0.1781, "rho": 3.1575, "theo": 56.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.01, "last_trade_time": "2026-09-17T09:58:41", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "MTD270820P01740000", "bid": 350.0, "bid_size": 3.0, "ask": 369.0, "ask_size": 3.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0013, "vega": 3.2193, "theta": -0.2271, "rho": -4.1711, "theo": 359.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.0}, {"option": "MTD270820C01760000", "bid": 44.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.2703, "open_interest": 1.0, "volume": 0.0, "delta": 0.2729, "gamma": 0.0009, "vega": 4.4636, "theta": -0.173, "rho": 2.9929, "theo": 52.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.01, "last_trade_time": "2026-09-16T09:57:01", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "MTD270820P01760000", "bid": 368.0, "bid_size": 4.0, "ask": 386.0, "ask_size": 1.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0013, "vega": 2.9564, "theta": -0.2235, "rho": -3.7781, "theo": 376.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "MTD270820C01780000", "bid": 44.0, "bid_size": 10.0, "ask": 53.8, "ask_size": 10.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0009, "vega": 4.3395, "theta": -0.1677, "rho": 2.8348, "theo": 48.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.01, "last_trade_time": "2026-09-17T10:00:19", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "MTD270820P01780000", "bid": 386.0, "bid_size": 5.0, "ask": 400.2, "ask_size": 3.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0013, "vega": 2.6477, "theta": -0.2165, "rho": -3.5249, "theo": 394.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.0}, {"option": "MTD270820C01800000", "bid": 36.0, "bid_size": 3.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.2678, "open_interest": 1.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0009, "vega": 4.2137, "theta": -0.1622, "rho": 2.6845, "theo": 45.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.01, "last_trade_time": "2026-08-11T12:52:20", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MTD270820P01800000", "bid": 404.0, "bid_size": 5.0, "ask": 420.6, "ask_size": 4.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0013, "vega": 2.3702, "theta": -0.2141, "rho": -2.8889, "theo": 411.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.0}, {"option": "MTD270820C01820000", "bid": 32.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0008, "vega": 4.084, "theta": -0.1567, "rho": 2.5373, "theo": 41.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "MTD270820P01820000", "bid": 422.0, "bid_size": 4.0, "ask": 438.0, "ask_size": 4.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0013, "vega": 1.9096, "theta": -0.2074, "rho": -2.4729, "theo": 430.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.0}, {"option": "MTD270820C01840000", "bid": 30.0, "bid_size": 4.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0008, "vega": 3.9487, "theta": -0.1511, "rho": 2.3924, "theo": 38.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1500005722046}, {"option": "MTD270820P01840000", "bid": 440.0, "bid_size": 4.0, "ask": 458.0, "ask_size": 1.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0012, "vega": 1.6387, "theta": -0.2037, "rho": -2.1636, "theo": 449.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.350006103516}, {"option": "MTD270820C01860000", "bid": 26.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0008, "vega": 3.8115, "theta": -0.1454, "rho": 2.2546, "theo": 35.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MTD270820P01860000", "bid": 458.0, "bid_size": 6.0, "ask": 478.0, "ask_size": 1.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0011, "vega": 1.2137, "theta": -0.2152, "rho": -1.4, "theo": 468.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.0}, {"option": "MTD270820C01880000", "bid": 24.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0008, "vega": 3.6756, "theta": -0.1397, "rho": 2.1246, "theo": 32.7795, "change": 0.0, "open": 0.0, "high": 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": "MTD270820P01880000", "bid": 478.0, "bid_size": 2.0, "ask": 496.0, "ask_size": 1.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0009, "vega": 0.8843, "theta": -0.2135, "rho": -1.0264, "theo": 487.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.800003051758}, {"option": "MTD270820C01900000", "bid": 20.0, "bid_size": 6.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0007, "vega": 3.5391, "theta": -0.134, "rho": 1.9985, "theo": 30.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "MTD270820P01900000", "bid": 498.0, "bid_size": 2.0, "ask": 516.0, "ask_size": 1.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0008, "vega": 0.6102, "theta": -0.1604, "rho": -0.7524, "theo": 507.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "MTD270820C01920000", "bid": 18.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0007, "vega": 3.3997, "theta": -0.1283, "rho": 1.8755, "theo": 27.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MTD270820P01920000", "bid": 518.0, "bid_size": 2.0, "ask": 536.0, "ask_size": 1.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0005, "vega": 0.2913, "theta": -0.1322, "rho": 0.0, "theo": 526.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.0}, {"option": "MTD270820C01940000", "bid": 16.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0007, "vega": 3.2603, "theta": -0.1227, "rho": 1.759, "theo": 25.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000000953674}, {"option": "MTD270820P01940000", "bid": 538.0, "bid_size": 2.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0003, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 546.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.149993896484}, {"option": "MTD270820C01960000", "bid": 14.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0006, "vega": 3.1243, "theta": -0.1171, "rho": 1.6502, "theo": 23.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MTD270820P01960000", "bid": 558.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 1.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "MTD270820C01980000", "bid": 12.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0006, "vega": 2.9906, "theta": -0.1116, "rho": 1.5459, "theo": 21.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500000953674}, {"option": "MTD270820P01980000", "bid": 578.0, "bid_size": 2.0, "ask": 596.0, "ask_size": 1.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.25}, {"option": "MTD270820C02000000", "bid": 10.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0006, "vega": 2.8567, "theta": -0.1063, "rho": 1.4447, "theo": 19.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MTD270820P02000000", "bid": 598.0, "bid_size": 2.0, "ask": 616.0, "ask_size": 1.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "MTD270820C02020000", "bid": 8.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0006, "vega": 2.7237, "theta": -0.101, "rho": 1.349, "theo": 18.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MTD270820P02020000", "bid": 618.0, "bid_size": 2.0, "ask": 636.0, "ask_size": 1.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.0}, {"option": "MTD270820C02040000", "bid": 6.0, "bid_size": 3.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0005, "vega": 2.595, "theta": -0.0959, "rho": 1.2601, "theo": 16.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MTD270820P02040000", "bid": 638.0, "bid_size": 2.0, "ask": 656.0, "ask_size": 1.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.0}, {"option": "MTD270820C02060000", "bid": 4.0, "bid_size": 4.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0005, "vega": 2.4709, "theta": -0.0909, "rho": 1.1764, "theo": 15.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9999995231628}, {"option": "MTD270820P02060000", "bid": 658.0, "bid_size": 2.0, "ask": 675.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "MTD270820C02080000", "bid": 4.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0005, "vega": 2.3489, "theta": -0.0861, "rho": 1.0956, "theo": 14.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MTD270820P02080000", "bid": 678.0, "bid_size": 2.0, "ask": 696.0, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "MTD270820C02100000", "bid": 2.0, "bid_size": 3.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0005, "vega": 2.2285, "theta": -0.0814, "rho": 1.0189, "theo": 12.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499999761581}, {"option": "MTD270820P02100000", "bid": 698.0, "bid_size": 2.0, "ask": 716.0, "ask_size": 1.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "MTD270820C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0004, "vega": 2.1119, "theta": -0.0769, "rho": 0.9479, "theo": 11.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000000014901}, {"option": "MTD270820P02120000", "bid": 718.0, "bid_size": 2.0, "ask": 735.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 726.149993896484}, {"option": "MTD270820C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0004, "vega": 2.0009, "theta": -0.0726, "rho": 0.882, "theo": 10.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000059605}, {"option": "MTD270820P02140000", "bid": 738.0, "bid_size": 2.0, "ask": 756.0, "ask_size": 1.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1322, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.0}, {"option": "MTD271119C00680000", "bid": 746.0, "bid_size": 3.0, "ask": 764.0, "ask_size": 3.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0001, "vega": 0.8272, "theta": 0.0, "rho": 7.0808, "theo": 753.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 755.799987792969}, {"option": "MTD271119P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0001, "vega": 0.8434, "theta": -0.0373, "rho": -0.407, "theo": 5.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750000029802}, {"option": "MTD271119C00700000", "bid": 728.0, "bid_size": 3.0, "ask": 746.0, "ask_size": 5.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0001, "vega": 0.9069, "theta": 0.0, "rho": 7.2508, "theo": 735.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 770.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 738.0}, {"option": "MTD271119P00700000", "bid": 0.8, "bid_size": 6.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0001, "vega": 0.924, "theta": -0.0404, "rho": -0.452, "theo": 6.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000000119209}, {"option": "MTD271119C00720000", "bid": 710.0, "bid_size": 3.0, "ask": 728.0, "ask_size": 5.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0001, "vega": 0.9917, "theta": 0.0, "rho": 7.4166, "theo": 717.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 720.0}, {"option": "MTD271119P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0001, "vega": 1.0111, "theta": -0.0438, "rho": -0.5049, "theo": 7.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999999761581}, {"option": "MTD271119C00740000", "bid": 692.0, "bid_size": 3.0, "ask": 710.0, "ask_size": 5.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0001, "vega": 1.0833, "theta": 0.0, "rho": 7.5767, "theo": 699.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 702.0}, {"option": "MTD271119P00740000", "bid": 0.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0001, "vega": 1.108, "theta": -0.0473, "rho": -0.5598, "theo": 8.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999999761581}, {"option": "MTD271119C00760000", "bid": 674.0, "bid_size": 3.0, "ask": 692.0, "ask_size": 1.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0001, "vega": 1.1816, "theta": 0.0, "rho": 7.73, "theo": 681.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 684.0}, {"option": "MTD271119P00760000", "bid": 3.7, "bid_size": 3.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0001, "vega": 1.2067, "theta": -0.0511, "rho": -0.6232, "theo": 9.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD271119C00780000", "bid": 658.1, "bid_size": 3.0, "ask": 674.0, "ask_size": 4.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0001, "vega": 1.2848, "theta": 0.0, "rho": 7.8772, "theo": 663.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 665.950012207031}, {"option": "MTD271119P00780000", "bid": 2.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0001, "vega": 1.3119, "theta": -0.055, "rho": -0.6873, "theo": 10.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD271119C00800000", "bid": 638.0, "bid_size": 3.0, "ask": 656.0, "ask_size": 3.0, "iv": 0.3791, "open_interest": 4.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0002, "vega": 1.393, "theta": 0.0, "rho": 8.0189, "theo": 645.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 680.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 648.0}, {"option": "MTD271119P00800000", "bid": 2.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0002, "vega": 1.4229, "theta": -0.0592, "rho": -0.7622, "theo": 11.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD271119C00820000", "bid": 620.0, "bid_size": 3.0, "ask": 638.0, "ask_size": 2.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0002, "vega": 1.5086, "theta": 0.0, "rho": 8.1533, "theo": 628.1216, "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": 629.0}, {"option": "MTD271119P00820000", "bid": 4.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0002, "vega": 1.5462, "theta": -0.0635, "rho": -0.8414, "theo": 12.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MTD271119C00840000", "bid": 602.0, "bid_size": 1.0, "ask": 620.0, "ask_size": 4.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0002, "vega": 1.6313, "theta": 0.0, "rho": 8.2788, "theo": 610.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 612.0}, {"option": "MTD271119P00840000", "bid": 4.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0002, "vega": 1.6691, "theta": -0.0681, "rho": -0.926, "theo": 14.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MTD271119C00860000", "bid": 584.0, "bid_size": 3.0, "ask": 604.0, "ask_size": 1.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0002, "vega": 1.7583, "theta": 0.0, "rho": 8.3968, "theo": 593.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 595.0}, {"option": "MTD271119P00860000", "bid": 6.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0002, "vega": 1.7992, "theta": -0.0728, "rho": -1.0149, "theo": 15.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MTD271119C00880000", "bid": 568.0, "bid_size": 4.0, "ask": 586.0, "ask_size": 3.0, "iv": 0.3599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0002, "vega": 1.8899, "theta": -0.0043, "rho": 8.5079, "theo": 576.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 616.0, "last_trade_time": "2026-08-13T09:36:09", "percent_change": 0.0, "prev_day_close": 578.0}, {"option": "MTD271119P00880000", "bid": 8.0, "bid_size": 3.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0002, "vega": 1.9337, "theta": -0.0777, "rho": -1.1165, "theo": 17.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MTD271119C00900000", "bid": 550.0, "bid_size": 3.0, "ask": 570.0, "ask_size": 1.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0002, "vega": 2.0287, "theta": -0.0114, "rho": 8.61, "theo": 558.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 560.0}, {"option": "MTD271119P00900000", "bid": 10.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0003, "vega": 2.0831, "theta": -0.0828, "rho": -1.2203, "theo": 19.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MTD271119C00920000", "bid": 534.0, "bid_size": 4.0, "ask": 552.0, "ask_size": 1.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0003, "vega": 2.1739, "theta": -0.0186, "rho": 8.7012, "theo": 541.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 544.0}, {"option": "MTD271119P00920000", "bid": 12.0, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0003, "vega": 2.2276, "theta": -0.088, "rho": -1.3336, "theo": 21.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MTD271119C00940000", "bid": 516.0, "bid_size": 2.0, "ask": 536.0, "ask_size": 1.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0003, "vega": 2.3222, "theta": -0.0259, "rho": 8.7834, "theo": 525.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 526.0}, {"option": "MTD271119P00940000", "bid": 14.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0003, "vega": 2.3808, "theta": -0.0934, "rho": -1.4504, "theo": 23.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MTD271119C00960000", "bid": 504.0, "bid_size": 3.0, "ask": 518.0, "ask_size": 4.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0003, "vega": 2.4739, "theta": -0.0333, "rho": 8.858, "theo": 508.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 510.0}, {"option": "MTD271119P00960000", "bid": 16.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0003, "vega": 2.5348, "theta": -0.099, "rho": -1.5814, "theo": 25.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MTD271119C00980000", "bid": 488.0, "bid_size": 3.0, "ask": 502.0, "ask_size": 5.0, "iv": 0.3488, "open_interest": 1.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0003, "vega": 2.6315, "theta": -0.0408, "rho": 8.9216, "theo": 492.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 494.0}, {"option": "MTD271119P00980000", "bid": 18.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0004, "vega": 2.7062, "theta": -0.1046, "rho": -1.7156, "theo": 28.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MTD271119C01000000", "bid": 466.0, "bid_size": 1.0, "ask": 486.0, "ask_size": 1.0, "iv": 0.3353, "open_interest": 1.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0004, "vega": 2.794, "theta": -0.0483, "rho": 8.9724, "theo": 476.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 477.0}, {"option": "MTD271119P01000000", "bid": 20.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0004, "vega": 2.8662, "theta": -0.1103, "rho": -1.8553, "theo": 31.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MTD271119C01020000", "bid": 450.0, "bid_size": 3.0, "ask": 470.0, "ask_size": 3.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0004, "vega": 2.9575, "theta": -0.0559, "rho": 9.0136, "theo": 460.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 468.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "MTD271119P01020000", "bid": 24.0, "bid_size": 4.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0004, "vega": 3.0352, "theta": -0.1161, "rho": -2.0068, "theo": 34.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MTD271119C01040000", "bid": 434.0, "bid_size": 3.0, "ask": 454.0, "ask_size": 1.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0004, "vega": 3.1222, "theta": -0.0634, "rho": 9.0464, "theo": 444.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.0}, {"option": "MTD271119P01040000", "bid": 26.0, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0004, "vega": 3.2033, "theta": -0.122, "rho": -2.1651, "theo": 37.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MTD271119C01060000", "bid": 418.0, "bid_size": 3.0, "ask": 438.0, "ask_size": 1.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0004, "vega": 3.2908, "theta": -0.071, "rho": 9.0668, "theo": 428.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.0}, {"option": "MTD271119P01060000", "bid": 30.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 2.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0005, "vega": 3.388, "theta": -0.1278, "rho": -2.3271, "theo": 40.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MTD271119C01080000", "bid": 404.0, "bid_size": 3.0, "ask": 422.0, "ask_size": 5.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0005, "vega": 3.4618, "theta": -0.0785, "rho": 9.0731, "theo": 413.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "MTD271119P01080000", "bid": 34.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0005, "vega": 3.5529, "theta": -0.1337, "rho": -2.4946, "theo": 44.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "MTD271119C01100000", "bid": 388.0, "bid_size": 3.0, "ask": 408.0, "ask_size": 1.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0005, "vega": 3.631, "theta": -0.0859, "rho": 9.0698, "theo": 398.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.0}, {"option": "MTD271119P01100000", "bid": 38.0, "bid_size": 6.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0005, "vega": 3.7276, "theta": -0.1396, "rho": -2.6766, "theo": 48.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "MTD271119C01120000", "bid": 374.0, "bid_size": 4.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0005, "vega": 3.7986, "theta": -0.0932, "rho": 9.0579, "theo": 383.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.0}, {"option": "MTD271119P01120000", "bid": 42.0, "bid_size": 3.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0006, "vega": 3.8987, "theta": -0.1455, "rho": -2.8588, "theo": 52.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "MTD271119C01140000", "bid": 359.0, "bid_size": 4.0, "ask": 378.0, "ask_size": 1.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0005, "vega": 3.9673, "theta": -0.1004, "rho": 9.0326, "theo": 368.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.0}, {"option": "MTD271119P01140000", "bid": 46.0, "bid_size": 3.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1897, "gamma": 0.0006, "vega": 4.081, "theta": -0.1512, "rho": -3.0653, "theo": 57.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MTD271119C01160000", "bid": 344.3, "bid_size": 4.0, "ask": 364.0, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0006, "vega": 4.1351, "theta": -0.1075, "rho": 8.9929, "theo": 354.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "MTD271119P01160000", "bid": 50.0, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0006, "vega": 4.2407, "theta": -0.1569, "rho": -3.2356, "theo": 62.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "MTD271119C01180000", "bid": 330.0, "bid_size": 3.0, "ask": 350.0, "ask_size": 5.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0006, "vega": 4.298, "theta": -0.1144, "rho": 8.9442, "theo": 340.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.0}, {"option": "MTD271119P01180000", "bid": 56.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0006, "vega": 4.4073, "theta": -0.1625, "rho": -3.4462, "theo": 67.4173, "change": 0.0, "open": 0.0, "high": 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": "MTD271119C01200000", "bid": 316.0, "bid_size": 3.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0006, "vega": 4.4564, "theta": -0.121, "rho": 8.8875, "theo": 327.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "MTD271119P01200000", "bid": 62.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0007, "vega": 4.5656, "theta": -0.1679, "rho": -3.6446, "theo": 72.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MTD271119C01220000", "bid": 304.0, "bid_size": 3.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0006, "vega": 4.6124, "theta": -0.1274, "rho": 8.8173, "theo": 313.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.0}, {"option": "MTD271119P01220000", "bid": 68.0, "bid_size": 6.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0007, "vega": 4.7307, "theta": -0.1731, "rho": -3.86, "theo": 78.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "MTD271119C01240000", "bid": 290.0, "bid_size": 4.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0007, "vega": 4.7642, "theta": -0.1336, "rho": 8.733, "theo": 300.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.0}, {"option": "MTD271119P01240000", "bid": 74.0, "bid_size": 4.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0008, "vega": 4.8715, "theta": -0.1782, "rho": -4.0475, "theo": 84.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "MTD271119C01260000", "bid": 278.0, "bid_size": 4.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0007, "vega": 4.9084, "theta": -0.1395, "rho": 8.6413, "theo": 287.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "MTD271119P01260000", "bid": 80.0, "bid_size": 3.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0008, "vega": 5.0152, "theta": -0.1831, "rho": -4.2732, "theo": 91.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "MTD271119C01280000", "bid": 267.3, "bid_size": 4.0, "ask": 284.0, "ask_size": 6.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0007, "vega": 5.045, "theta": -0.145, "rho": 8.5428, "theo": 275.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "MTD271119P01280000", "bid": 88.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0008, "vega": 5.1443, "theta": -0.1877, "rho": -4.4814, "theo": 98.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "MTD271119C01300000", "bid": 254.0, "bid_size": 3.0, "ask": 272.0, "ask_size": 6.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.7054, "gamma": 0.0008, "vega": 5.1758, "theta": -0.1503, "rho": 8.4316, "theo": 263.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.0}, {"option": "MTD271119P01300000", "bid": 94.0, "bid_size": 3.0, "ask": 114.0, "ask_size": 3.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0008, "vega": 5.2744, "theta": -0.1919, "rho": -4.6753, "theo": 105.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "MTD271119C01320000", "bid": 245.8, "bid_size": 1.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0008, "vega": 5.2995, "theta": -0.1552, "rho": 8.3076, "theo": 251.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "MTD271119P01320000", "bid": 102.0, "bid_size": 3.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0009, "vega": 5.3814, "theta": -0.196, "rho": -4.8601, "theo": 113.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.950000762939}, {"option": "MTD271119C01340000", "bid": 230.0, "bid_size": 4.0, "ask": 250.0, "ask_size": 1.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0008, "vega": 5.4133, "theta": -0.1597, "rho": 8.1779, "theo": 240.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.0}, {"option": "MTD271119P01340000", "bid": 110.0, "bid_size": 3.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0009, "vega": 5.4869, "theta": -0.1999, "rho": -5.0847, "theo": 121.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "MTD271119C01360000", "bid": 220.0, "bid_size": 3.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0008, "vega": 5.5174, "theta": -0.1638, "rho": 8.0437, "theo": 229.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "MTD271119P01360000", "bid": 120.0, "bid_size": 3.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0009, "vega": 5.5744, "theta": -0.2034, "rho": -5.3042, "theo": 129.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.900001525879}, {"option": "MTD271119C01380000", "bid": 212.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 1.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0008, "vega": 5.6128, "theta": -0.1676, "rho": 7.8985, "theo": 218.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "MTD271119P01380000", "bid": 128.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.001, "vega": 5.6493, "theta": -0.2064, "rho": -5.4552, "theo": 138.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MTD271119C01400000", "bid": 200.9, "bid_size": 4.0, "ask": 218.0, "ask_size": 5.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0008, "vega": 5.6987, "theta": -0.171, "rho": 7.7421, "theo": 207.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "MTD271119P01400000", "bid": 138.0, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.001, "vega": 5.7076, "theta": -0.2093, "rho": -5.6059, "theo": 147.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "MTD271119C01420000", "bid": 190.0, "bid_size": 3.0, "ask": 208.0, "ask_size": 6.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6069, "gamma": 0.0009, "vega": 5.7737, "theta": -0.1739, "rho": 7.582, "theo": 197.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "MTD271119P01420000", "bid": 148.0, "bid_size": 3.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.428, "gamma": 0.001, "vega": 5.7612, "theta": -0.2119, "rho": -5.8032, "theo": 157.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "MTD271119C01440000", "bid": 180.0, "bid_size": 3.0, "ask": 198.0, "ask_size": 3.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0009, "vega": 5.8377, "theta": -0.1764, "rho": 7.4202, "theo": 188.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MTD271119P01440000", "bid": 158.0, "bid_size": 6.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.001, "vega": 5.8015, "theta": -0.2141, "rho": -6.0178, "theo": 167.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "MTD271119C01460000", "bid": 170.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 6.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.5727, "gamma": 0.0009, "vega": 5.8911, "theta": -0.1785, "rho": 7.2502, "theo": 178.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "MTD271119P01460000", "bid": 168.0, "bid_size": 6.0, "ask": 186.0, "ask_size": 3.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0011, "vega": 5.8015, "theta": -0.2158, "rho": -6.0771, "theo": 177.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "MTD271119C01480000", "bid": 162.0, "bid_size": 4.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0009, "vega": 5.9337, "theta": -0.1802, "rho": 7.0708, "theo": 169.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "MTD271119P01480000", "bid": 180.0, "bid_size": 3.0, "ask": 200.0, "ask_size": 3.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0011, "vega": 5.8016, "theta": -0.2174, "rho": -6.1937, "theo": 188.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MTD271119C01500000", "bid": 152.0, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0009, "vega": 5.9651, "theta": -0.1815, "rho": 6.8895, "theo": 160.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "MTD271119P01500000", "bid": 192.0, "bid_size": 6.0, "ask": 208.0, "ask_size": 4.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0011, "vega": 5.7971, "theta": -0.2185, "rho": -6.3324, "theo": 200.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.900001525879}, {"option": "MTD271119C01520000", "bid": 144.0, "bid_size": 3.0, "ask": 164.0, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0009, "vega": 5.9857, "theta": -0.1824, "rho": 6.7093, "theo": 152.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "MTD271119P01520000", "bid": 202.0, "bid_size": 3.0, "ask": 220.0, "ask_size": 3.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0011, "vega": 5.7805, "theta": -0.2196, "rho": -6.5208, "theo": 211.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "MTD271119C01540000", "bid": 138.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.504, "gamma": 0.0009, "vega": 5.9953, "theta": -0.1828, "rho": 6.5246, "theo": 144.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "MTD271119P01540000", "bid": 214.0, "bid_size": 3.0, "ask": 234.0, "ask_size": 3.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0011, "vega": 5.6943, "theta": -0.22, "rho": -6.4458, "theo": 223.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "MTD271119C01560000", "bid": 128.0, "bid_size": 1.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0009, "vega": 5.9934, "theta": -0.1829, "rho": 6.3325, "theo": 136.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "MTD271119P01560000", "bid": 228.0, "bid_size": 5.0, "ask": 244.2, "ask_size": 3.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5745, "gamma": 0.0012, "vega": 5.6233, "theta": -0.2202, "rho": -6.5089, "theo": 236.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "MTD271119C01580000", "bid": 120.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 6.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0009, "vega": 5.9809, "theta": -0.1826, "rho": 6.1394, "theo": 129.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "MTD271119P01580000", "bid": 240.0, "bid_size": 1.0, "ask": 260.0, "ask_size": 1.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0012, "vega": 5.5549, "theta": -0.22, "rho": -6.5338, "theo": 249.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "MTD271119C01600000", "bid": 116.0, "bid_size": 5.0, "ask": 132.0, "ask_size": 5.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0009, "vega": 5.959, "theta": -0.1819, "rho": 5.9501, "theo": 122.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "MTD271119P01600000", "bid": 254.0, "bid_size": 5.0, "ask": 272.0, "ask_size": 4.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0012, "vega": 5.4657, "theta": -0.2202, "rho": -6.6862, "theo": 262.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "MTD271119C01620000", "bid": 106.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4366, "gamma": 0.0009, "vega": 5.9272, "theta": -0.1809, "rho": 5.7604, "theo": 115.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "MTD271119P01620000", "bid": 268.0, "bid_size": 5.0, "ask": 286.0, "ask_size": 4.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0012, "vega": 5.3222, "theta": -0.2194, "rho": -6.4585, "theo": 276.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.0}, {"option": "MTD271119C01640000", "bid": 100.0, "bid_size": 6.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0009, "vega": 5.8844, "theta": -0.1795, "rho": 5.5658, "theo": 108.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "MTD271119P01640000", "bid": 280.0, "bid_size": 1.0, "ask": 298.0, "ask_size": 4.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.6617, "gamma": 0.0012, "vega": 5.1407, "theta": -0.2186, "rho": -6.4082, "theo": 290.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.0}, {"option": "MTD271119C01660000", "bid": 96.0, "bid_size": 6.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0009, "vega": 5.8315, "theta": -0.1778, "rho": 5.3704, "theo": 102.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "MTD271119P01660000", "bid": 296.0, "bid_size": 5.0, "ask": 314.0, "ask_size": 4.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6835, "gamma": 0.0012, "vega": 5.0201, "theta": -0.217, "rho": -6.313, "theo": 304.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "MTD271119C01680000", "bid": 88.0, "bid_size": 6.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0009, "vega": 5.7711, "theta": -0.1758, "rho": 5.1801, "theo": 96.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "MTD271119P01680000", "bid": 310.0, "bid_size": 1.0, "ask": 330.0, "ask_size": 1.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7055, "gamma": 0.0012, "vega": 4.8237, "theta": -0.2158, "rho": -6.3396, "theo": 319.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "MTD271119C01700000", "bid": 84.0, "bid_size": 6.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0009, "vega": 5.7035, "theta": -0.1736, "rho": 4.9936, "theo": 91.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "MTD271119P01700000", "bid": 326.0, "bid_size": 5.0, "ask": 344.0, "ask_size": 3.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.7271, "gamma": 0.0012, "vega": 4.6881, "theta": -0.214, "rho": -5.9434, "theo": 334.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "MTD271119C01720000", "bid": 78.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0009, "vega": 5.6269, "theta": -0.171, "rho": 4.8055, "theo": 85.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "MTD271119P01720000", "bid": 342.0, "bid_size": 4.0, "ask": 360.0, "ask_size": 1.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0013, "vega": 4.331, "theta": -0.2132, "rho": -5.7409, "theo": 350.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "MTD271119C01740000", "bid": 71.8, "bid_size": 1.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0009, "vega": 5.541, "theta": -0.1682, "rho": 4.6163, "theo": 80.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "MTD271119P01740000", "bid": 358.0, "bid_size": 5.0, "ask": 376.0, "ask_size": 3.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0013, "vega": 4.1659, "theta": -0.2112, "rho": -5.5956, "theo": 366.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "MTD271119C01760000", "bid": 66.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": 0.3274, "gamma": 0.0009, "vega": 5.4488, "theta": -0.1652, "rho": 4.4321, "theo": 75.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "MTD271119P01760000", "bid": 374.0, "bid_size": 1.0, "ask": 392.3, "ask_size": 1.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0013, "vega": 3.8848, "theta": -0.2064, "rho": -5.3815, "theo": 383.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "MTD271119C01780000", "bid": 63.8, "bid_size": 6.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0008, "vega": 5.3525, "theta": -0.162, "rho": 4.2546, "theo": 71.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MTD271119P01780000", "bid": 392.0, "bid_size": 4.0, "ask": 410.0, "ask_size": 4.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0013, "vega": 3.7382, "theta": -0.2023, "rho": -5.065, "theo": 399.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "MTD271119C01800000", "bid": 58.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0008, "vega": 5.2506, "theta": -0.1586, "rho": 4.0795, "theo": 66.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "MTD271119P01800000", "bid": 408.0, "bid_size": 6.0, "ask": 428.0, "ask_size": 1.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0013, "vega": 3.2114, "theta": -0.2045, "rho": -4.304, "theo": 417.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.0}, {"option": "MTD271119C01820000", "bid": 54.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0008, "vega": 5.1415, "theta": -0.155, "rho": 3.904, "theo": 62.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "MTD271119P01820000", "bid": 426.0, "bid_size": 6.0, "ask": 444.0, "ask_size": 4.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0013, "vega": 2.9296, "theta": -0.2033, "rho": -4.2399, "theo": 434.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "MTD271119C01840000", "bid": 50.0, "bid_size": 5.0, "ask": 68.0, "ask_size": 4.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0008, "vega": 5.0264, "theta": -0.1513, "rho": 3.7317, "theo": 58.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0999984741211}, {"option": "MTD271119P01840000", "bid": 444.0, "bid_size": 3.0, "ask": 462.0, "ask_size": 1.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0013, "vega": 2.7058, "theta": -0.1976, "rho": -3.7892, "theo": 452.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.0}, {"option": "MTD271119C01860000", "bid": 46.0, "bid_size": 5.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2596, "gamma": 0.0008, "vega": 4.9089, "theta": -0.1475, "rho": 3.5668, "theo": 54.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "MTD271119P01860000", "bid": 462.0, "bid_size": 5.0, "ask": 479.8, "ask_size": 4.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0013, "vega": 2.4632, "theta": -0.1888, "rho": -3.4089, "theo": 470.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "MTD271119C01880000", "bid": 42.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0008, "vega": 4.79, "theta": -0.1435, "rho": 3.4081, "theo": 51.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MTD271119P01880000", "bid": 480.0, "bid_size": 5.0, "ask": 499.0, "ask_size": 1.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0013, "vega": 2.0032, "theta": -0.1756, "rho": -1.84, "theo": 489.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 488.0}, {"option": "MTD271119C01900000", "bid": 40.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0008, "vega": 4.6673, "theta": -0.1395, "rho": 3.2514, "theo": 48.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "MTD271119P01900000", "bid": 500.0, "bid_size": 6.0, "ask": 517.6, "ask_size": 4.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0011, "vega": 1.2636, "theta": -0.1744, "rho": -1.711, "theo": 508.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "MTD271119C01920000", "bid": 36.0, "bid_size": 4.0, "ask": 54.0, "ask_size": 3.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0007, "vega": 4.5398, "theta": -0.1354, "rho": 3.0964, "theo": 45.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MTD271119P01920000", "bid": 518.0, "bid_size": 4.0, "ask": 536.0, "ask_size": 3.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.001, "vega": 1.093, "theta": -0.1732, "rho": -1.5522, "theo": 527.714, "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": 526.0}, {"option": "MTD271119C01940000", "bid": 32.0, "bid_size": 3.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0007, "vega": 4.4098, "theta": -0.1313, "rho": 2.9468, "theo": 42.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "MTD271119P01940000", "bid": 538.0, "bid_size": 2.0, "ask": 556.0, "ask_size": 1.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0009, "vega": 0.9602, "theta": -0.1683, "rho": -1.4986, "theo": 547.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.0}, {"option": "MTD271119C01960000", "bid": 30.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0007, "vega": 4.2803, "theta": -0.1271, "rho": 2.805, "theo": 39.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MTD271119P01960000", "bid": 558.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 1.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0006, "vega": 0.4611, "theta": -0.1861, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "MTD271119C01980000", "bid": 27.8, "bid_size": 4.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0007, "vega": 4.1516, "theta": -0.1229, "rho": 2.6685, "theo": 36.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MTD271119P01980000", "bid": 578.0, "bid_size": 1.0, "ask": 596.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0004, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.0}, {"option": "MTD271119C02000000", "bid": 24.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0006, "vega": 4.0212, "theta": -0.1187, "rho": 2.5344, "theo": 34.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MTD271119P02000000", "bid": 598.0, "bid_size": 2.0, "ask": 616.0, "ask_size": 1.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0002, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "MTD271119C02020000", "bid": 22.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0006, "vega": 3.8884, "theta": -0.1145, "rho": 2.4033, "theo": 31.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MTD271119P02020000", "bid": 618.0, "bid_size": 2.0, "ask": 636.0, "ask_size": 1.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.0}, {"option": "MTD271119C02040000", "bid": 20.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0006, "vega": 3.7554, "theta": -0.1104, "rho": 2.2782, "theo": 29.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MTD271119P02040000", "bid": 638.0, "bid_size": 2.0, "ask": 656.0, "ask_size": 1.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.0}, {"option": "MTD271119C02060000", "bid": 18.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0006, "vega": 3.6252, "theta": -0.1062, "rho": 2.1602, "theo": 27.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MTD271119P02060000", "bid": 658.0, "bid_size": 2.0, "ask": 676.0, "ask_size": 1.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "MTD271119C02080000", "bid": 16.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0006, "vega": 3.4974, "theta": -0.1022, "rho": 2.0471, "theo": 25.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MTD271119P02080000", "bid": 678.0, "bid_size": 2.0, "ask": 696.0, "ask_size": 1.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "MTD271119C02100000", "bid": 14.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0006, "vega": 3.3699, "theta": -0.0981, "rho": 1.9368, "theo": 24.1067, "change": 0.0, "open": 0.0, "high": 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": "MTD271119P02100000", "bid": 698.0, "bid_size": 2.0, "ask": 716.0, "ask_size": 1.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "MTD271119C02120000", "bid": 12.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0005, "vega": 3.242, "theta": -0.0942, "rho": 1.8297, "theo": 22.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MTD271119P02120000", "bid": 718.0, "bid_size": 2.0, "ask": 736.0, "ask_size": 1.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 726.0}, {"option": "MTD271119C02140000", "bid": 10.0, "bid_size": 3.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0005, "vega": 3.1153, "theta": -0.0903, "rho": 1.7281, "theo": 20.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "MTD271119P02140000", "bid": 738.0, "bid_size": 2.0, "ask": 756.0, "ask_size": 1.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1861, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.899993896484}, {"option": "MTD271217C00600000", "bid": 820.0, "bid_size": 3.0, "ask": 840.0, "ask_size": 5.0, "iv": 0.4322, "open_interest": 3.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0001, "vega": 0.5945, "theta": 0.0, "rho": 6.7324, "theo": 828.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 852.0, "last_trade_time": "2026-08-14T09:45:40", "percent_change": 0.0, "prev_day_close": 831.0}, {"option": "MTD271217P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0001, "vega": 0.6043, "theta": -0.0259, "rho": -0.2842, "theo": 3.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD271217C00620000", "bid": 802.0, "bid_size": 3.0, "ask": 822.0, "ask_size": 1.0, "iv": 0.4288, "open_interest": 10.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0001, "vega": 0.6566, "theta": 0.0, "rho": 6.9296, "theo": 810.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 818.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 812.0}, {"option": "MTD271217P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0001, "vega": 0.6696, "theta": -0.0283, "rho": -0.3185, "theo": 4.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD271217C00640000", "bid": 784.0, "bid_size": 1.0, "ask": 804.0, "ask_size": 1.0, "iv": 0.4117, "open_interest": 6.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0001, "vega": 0.7239, "theta": 0.0, "rho": 7.1232, "theo": 792.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 814.0, "last_trade_time": "2026-08-25T09:43:10", "percent_change": 0.0, "prev_day_close": 794.0}, {"option": "MTD271217P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0001, "vega": 0.7385, "theta": -0.0308, "rho": -0.3575, "theo": 4.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD271217C00660000", "bid": 766.0, "bid_size": 3.0, "ask": 786.0, "ask_size": 1.0, "iv": 0.4078, "open_interest": 1.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0001, "vega": 0.7975, "theta": 0.0, "rho": 7.3118, "theo": 774.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 830.0, "last_trade_time": "2026-08-05T09:32:22", "percent_change": 0.0, "prev_day_close": 775.0}, {"option": "MTD271217P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0001, "vega": 0.8152, "theta": -0.0336, "rho": -0.4001, "theo": 5.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MTD271217C00680000", "bid": 748.0, "bid_size": 3.0, "ask": 766.0, "ask_size": 2.0, "iv": 0.403, "open_interest": 5.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0001, "vega": 0.8764, "theta": 0.0, "rho": 7.4952, "theo": 755.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 790.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 758.0}, {"option": "MTD271217P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0001, "vega": 0.8925, "theta": -0.0365, "rho": -0.4476, "theo": 6.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000059605}, {"option": "MTD271217C00700000", "bid": 730.0, "bid_size": 3.0, "ask": 748.0, "ask_size": 2.0, "iv": 0.3976, "open_interest": 3.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0001, "vega": 0.9599, "theta": 0.0, "rho": 7.6741, "theo": 737.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 772.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 740.0}, {"option": "MTD271217P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0001, "vega": 0.9804, "theta": -0.0396, "rho": -0.4978, "theo": 6.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MTD271217C00720000", "bid": 712.1, "bid_size": 3.0, "ask": 730.0, "ask_size": 1.0, "iv": 0.3922, "open_interest": 10.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0001, "vega": 1.0492, "theta": 0.0, "rho": 7.8481, "theo": 719.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 754.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 722.0}, {"option": "MTD271217P00720000", "bid": 2.25, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0001, "vega": 1.072, "theta": -0.0428, "rho": -0.5545, "theo": 7.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MTD271217C00740000", "bid": 694.0, "bid_size": 3.0, "ask": 712.0, "ask_size": 1.0, "iv": 0.3855, "open_interest": 10.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0001, "vega": 1.1457, "theta": 0.0, "rho": 8.0155, "theo": 702.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 714.0, "last_trade_time": "2026-08-25T09:48:01", "percent_change": 0.0, "prev_day_close": 704.0}, {"option": "MTD271217P00740000", "bid": 3.2, "bid_size": 3.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0001, "vega": 1.1738, "theta": -0.0463, "rho": -0.6162, "theo": 8.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000029802}, {"option": "MTD271217C00760000", "bid": 676.0, "bid_size": 3.0, "ask": 696.0, "ask_size": 1.0, "iv": 0.379, "open_interest": 6.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0001, "vega": 1.2483, "theta": 0.0, "rho": 8.1759, "theo": 684.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 692.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "MTD271217P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0001, "vega": 1.274, "theta": -0.05, "rho": -0.6837, "theo": 9.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499999523163}, {"option": "MTD271217C00780000", "bid": 658.0, "bid_size": 3.0, "ask": 678.0, "ask_size": 1.0, "iv": 0.3721, "open_interest": 6.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0001, "vega": 1.3554, "theta": 0.0, "rho": 8.3304, "theo": 666.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 688.0, "last_trade_time": "2026-08-25T09:43:10", "percent_change": 0.0, "prev_day_close": 668.0}, {"option": "MTD271217P00780000", "bid": 2.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0001, "vega": 1.388, "theta": -0.0538, "rho": -0.7553, "theo": 10.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD271217C00800000", "bid": 640.0, "bid_size": 3.0, "ask": 660.0, "ask_size": 1.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0002, "vega": 1.4685, "theta": 0.0, "rho": 8.4786, "theo": 648.923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.0}, {"option": "MTD271217P00800000", "bid": 2.0, "bid_size": 3.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0002, "vega": 1.5035, "theta": -0.0578, "rho": -0.834, "theo": 12.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTD271217C00820000", "bid": 622.0, "bid_size": 3.0, "ask": 642.0, "ask_size": 1.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0002, "vega": 1.5893, "theta": 0.0, "rho": 8.6185, "theo": 631.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 633.950012207031}, {"option": "MTD271217P00820000", "bid": 4.0, "bid_size": 3.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0002, "vega": 1.6317, "theta": -0.0621, "rho": -0.9199, "theo": 13.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MTD271217C00840000", "bid": 606.0, "bid_size": 4.0, "ask": 624.0, "ask_size": 3.0, "iv": 0.3624, "open_interest": 2.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0002, "vega": 1.7162, "theta": 0.0, "rho": 8.7493, "theo": 614.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 636.0, "last_trade_time": "2026-08-25T09:43:10", "percent_change": 0.0, "prev_day_close": 616.0}, {"option": "MTD271217P00840000", "bid": 6.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0002, "vega": 1.7549, "theta": -0.0665, "rho": -1.0125, "theo": 14.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MTD271217C00860000", "bid": 588.0, "bid_size": 1.0, "ask": 606.0, "ask_size": 4.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0002, "vega": 1.8471, "theta": 0.0, "rho": 8.8728, "theo": 596.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 598.0}, {"option": "MTD271217P00860000", "bid": 6.0, "bid_size": 3.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0002, "vega": 1.8961, "theta": -0.071, "rho": -1.1097, "theo": 16.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MTD271217C00880000", "bid": 570.0, "bid_size": 3.0, "ask": 590.0, "ask_size": 1.0, "iv": 0.3512, "open_interest": 1.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0002, "vega": 1.9834, "theta": -0.0062, "rho": 8.9888, "theo": 579.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 620.0, "last_trade_time": "2026-08-13T09:36:09", "percent_change": 0.0, "prev_day_close": 581.0}, {"option": "MTD271217P00880000", "bid": 8.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0002, "vega": 2.0347, "theta": -0.0758, "rho": -1.2168, "theo": 18.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MTD271217C00900000", "bid": 554.0, "bid_size": 3.0, "ask": 572.0, "ask_size": 1.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0002, "vega": 2.1271, "theta": -0.0129, "rho": 9.0944, "theo": 562.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "MTD271217P00900000", "bid": 10.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0003, "vega": 2.1886, "theta": -0.0807, "rho": -1.3298, "theo": 20.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-07-06T12:26:58", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MTD271217C00920000", "bid": 538.0, "bid_size": 4.0, "ask": 556.0, "ask_size": 4.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0003, "vega": 2.2762, "theta": -0.0198, "rho": 9.189, "theo": 545.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 554.0, "last_trade_time": "2026-08-26T09:40:45", "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "MTD271217P00920000", "bid": 12.0, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0003, "vega": 2.3315, "theta": -0.0858, "rho": -1.451, "theo": 22.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MTD271217C00940000", "bid": 520.0, "bid_size": 3.0, "ask": 540.0, "ask_size": 1.0, "iv": 0.3386, "open_interest": 2.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0003, "vega": 2.4279, "theta": -0.0267, "rho": 9.2752, "theo": 529.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.0, "last_trade_time": "2026-08-27T09:36:18", "percent_change": 0.0, "prev_day_close": 530.0}, {"option": "MTD271217P00940000", "bid": 14.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0003, "vega": 2.497, "theta": -0.0909, "rho": -1.5782, "theo": 24.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MTD271217C00960000", "bid": 504.0, "bid_size": 3.0, "ask": 522.0, "ask_size": 1.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0003, "vega": 2.5836, "theta": -0.0337, "rho": 9.3529, "theo": 512.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 514.0}, {"option": "MTD271217P00960000", "bid": 16.0, "bid_size": 3.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0003, "vega": 2.6549, "theta": -0.0962, "rho": -1.7123, "theo": 26.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MTD271217C00980000", "bid": 492.0, "bid_size": 1.0, "ask": 506.0, "ask_size": 3.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0003, "vega": 2.7455, "theta": -0.0408, "rho": 9.4183, "theo": 496.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 498.0}, {"option": "MTD271217P00980000", "bid": 20.0, "bid_size": 4.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0004, "vega": 2.8294, "theta": -0.1017, "rho": -1.8631, "theo": 29.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MTD271217C01000000", "bid": 475.8, "bid_size": 2.0, "ask": 490.0, "ask_size": 5.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0004, "vega": 2.9112, "theta": -0.0479, "rho": 9.471, "theo": 480.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.0}, {"option": "MTD271217P01000000", "bid": 22.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0004, "vega": 2.9868, "theta": -0.1071, "rho": -2.0111, "theo": 32.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-06-25T12:44:23", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MTD271217C01020000", "bid": 459.8, "bid_size": 1.0, "ask": 474.0, "ask_size": 5.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0004, "vega": 3.0773, "theta": -0.055, "rho": 9.5147, "theo": 464.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 466.0}, {"option": "MTD271217P01020000", "bid": 24.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0004, "vega": 3.1692, "theta": -0.1127, "rho": -2.1659, "theo": 35.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MTD271217C01040000", "bid": 444.0, "bid_size": 3.0, "ask": 458.0, "ask_size": 5.0, "iv": 0.3321, "open_interest": 2.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0004, "vega": 3.2452, "theta": -0.0622, "rho": 9.5491, "theo": 449.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 512.0, "last_trade_time": "2026-08-05T09:32:00", "percent_change": 0.0, "prev_day_close": 450.0}, {"option": "MTD271217P01040000", "bid": 28.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0004, "vega": 3.3376, "theta": -0.1183, "rho": -2.3299, "theo": 38.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MTD271217C01060000", "bid": 424.0, "bid_size": 3.0, "ask": 444.0, "ask_size": 1.0, "iv": 0.3246, "open_interest": 1.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0004, "vega": 3.4171, "theta": -0.0693, "rho": 9.5699, "theo": 433.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 413.1, "last_trade_time": "2026-07-23T09:34:26", "percent_change": 0.0, "prev_day_close": 434.0}, {"option": "MTD271217P01060000", "bid": 32.0, "bid_size": 3.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0005, "vega": 3.5226, "theta": -0.124, "rho": -2.5221, "theo": 42.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MTD271217C01080000", "bid": 408.0, "bid_size": 1.0, "ask": 428.0, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0005, "vega": 3.5904, "theta": -0.0764, "rho": 9.5769, "theo": 418.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "MTD271217P01080000", "bid": 36.0, "bid_size": 5.0, "ask": 54.2, "ask_size": 3.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0005, "vega": 3.6877, "theta": -0.1296, "rho": -2.6894, "theo": 46.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MTD271217C01100000", "bid": 394.0, "bid_size": 3.0, "ask": 412.0, "ask_size": 2.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0005, "vega": 3.7614, "theta": -0.0834, "rho": 9.5748, "theo": 403.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.0}, {"option": "MTD271217P01100000", "bid": 40.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0005, "vega": 3.8746, "theta": -0.1352, "rho": -2.8724, "theo": 50.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "MTD271217C01120000", "bid": 378.0, "bid_size": 3.0, "ask": 398.0, "ask_size": 1.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.8286, "gamma": 0.0005, "vega": 3.9313, "theta": -0.0903, "rho": 9.5634, "theo": 389.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 389.0}, {"option": "MTD271217P01120000", "bid": 44.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0006, "vega": 4.0418, "theta": -0.1408, "rho": -3.0629, "theo": 54.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "MTD271217C01140000", "bid": 364.0, "bid_size": 3.0, "ask": 384.0, "ask_size": 1.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0005, "vega": 4.1024, "theta": -0.097, "rho": 9.5377, "theo": 374.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.0}, {"option": "MTD271217P01140000", "bid": 48.0, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0006, "vega": 4.2245, "theta": -0.1464, "rho": -3.2816, "theo": 59.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "MTD271217C01160000", "bid": 350.0, "bid_size": 3.0, "ask": 370.0, "ask_size": 1.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0006, "vega": 4.2719, "theta": -0.1037, "rho": 9.4977, "theo": 360.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "MTD271217P01160000", "bid": 52.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.3075, "open_interest": 1.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0006, "vega": 4.3864, "theta": -0.1517, "rho": -3.4697, "theo": 64.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.17, "last_trade_time": "2026-08-03T11:34:31", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "MTD271217C01180000", "bid": 336.0, "bid_size": 3.0, "ask": 356.0, "ask_size": 1.0, "iv": 0.3092, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0006, "vega": 4.4363, "theta": -0.1101, "rho": 9.4492, "theo": 346.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "MTD271217P01180000", "bid": 58.0, "bid_size": 3.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0006, "vega": 4.5617, "theta": -0.1571, "rho": -3.6784, "theo": 69.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "MTD271217C01200000", "bid": 322.0, "bid_size": 4.0, "ask": 342.0, "ask_size": 1.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0006, "vega": 4.5963, "theta": -0.1164, "rho": 9.3922, "theo": 333.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.0}, {"option": "MTD271217P01200000", "bid": 64.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 1.0, "iv": 0.3063, "open_interest": 2.0, "volume": 0.0, "delta": -0.233, "gamma": 0.0007, "vega": 4.7157, "theta": -0.1623, "rho": -3.8851, "theo": 75.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.54, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MTD271217C01220000", "bid": 310.0, "bid_size": 3.0, "ask": 328.0, "ask_size": 1.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0006, "vega": 4.7541, "theta": -0.1224, "rho": 9.3211, "theo": 319.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "MTD271217P01220000", "bid": 70.0, "bid_size": 3.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0007, "vega": 4.8812, "theta": -0.1674, "rho": -4.1212, "theo": 81.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "MTD271217C01240000", "bid": 302.0, "bid_size": 5.0, "ask": 314.0, "ask_size": 5.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0007, "vega": 4.9074, "theta": -0.1283, "rho": 9.236, "theo": 306.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.800003051758}, {"option": "MTD271217P01240000", "bid": 81.0, "bid_size": 10.0, "ask": 94.0, "ask_size": 10.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0007, "vega": 5.024, "theta": -0.1722, "rho": -4.3073, "theo": 87.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "MTD271217C01260000", "bid": 288.0, "bid_size": 5.0, "ask": 302.0, "ask_size": 5.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0007, "vega": 5.0531, "theta": -0.1338, "rho": 9.1435, "theo": 294.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.100006103516}, {"option": "MTD271217P01260000", "bid": 87.7, "bid_size": 10.0, "ask": 98.0, "ask_size": 10.0, "iv": 0.3012, "open_interest": 0.0, "volume": 1.0, "delta": -0.2798, "gamma": 0.0008, "vega": 5.173, "theta": -0.177, "rho": -4.5266, "theo": 93.9585, "change": 0.1, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-09-18T10:06:13", "percent_change": 0.113768, "prev_day_close": 92.8499984741211}, {"option": "MTD271217C01280000", "bid": 276.0, "bid_size": 10.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0007, "vega": 5.1914, "theta": -0.1391, "rho": 9.0442, "theo": 281.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "MTD271217P01280000", "bid": 92.0, "bid_size": 10.0, "ask": 108.0, "ask_size": 10.0, "iv": 0.2999, "open_interest": 1.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0008, "vega": 5.2988, "theta": -0.1814, "rho": -4.7446, "theo": 100.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.4, "last_trade_time": "2026-09-16T15:26:00", "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "MTD271217C01300000", "bid": 260.0, "bid_size": 4.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.3001, "open_interest": 1.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0007, "vega": 5.324, "theta": -0.144, "rho": 8.9321, "theo": 269.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 312.6, "last_trade_time": "2026-08-07T11:52:30", "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "MTD271217P01300000", "bid": 98.0, "bid_size": 6.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0008, "vega": 5.4321, "theta": -0.1856, "rho": -4.9889, "theo": 108.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.5, "last_trade_time": "2026-07-10T09:35:00", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "MTD271217C01320000", "bid": 248.0, "bid_size": 4.0, "ask": 268.0, "ask_size": 1.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0008, "vega": 5.4496, "theta": -0.1487, "rho": 8.8067, "theo": 258.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "MTD271217P01320000", "bid": 106.0, "bid_size": 3.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.2967, "open_interest": 1.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0008, "vega": 5.5393, "theta": -0.1896, "rho": -5.15, "theo": 115.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.2, "last_trade_time": "2026-07-10T09:35:00", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "MTD271217C01340000", "bid": 236.0, "bid_size": 4.0, "ask": 256.0, "ask_size": 1.0, "iv": 0.2953, "open_interest": 3.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0008, "vega": 5.5657, "theta": -0.153, "rho": 8.6753, "theo": 246.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.01, "last_trade_time": "2026-08-07T11:44:59", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "MTD271217P01340000", "bid": 114.0, "bid_size": 6.0, "ask": 132.0, "ask_size": 5.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.0009, "vega": 5.6456, "theta": -0.1934, "rho": -5.353, "theo": 124.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.3, "last_trade_time": "2026-07-10T09:35:00", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "MTD271217C01360000", "bid": 228.0, "bid_size": 2.0, "ask": 246.0, "ask_size": 1.0, "iv": 0.2975, "open_interest": 3.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0008, "vega": 5.672, "theta": -0.1569, "rho": 8.5397, "theo": 235.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.0, "last_trade_time": "2026-09-02T10:36:05", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "MTD271217P01360000", "bid": 122.0, "bid_size": 3.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0009, "vega": 5.734, "theta": -0.1969, "rho": -5.5765, "theo": 132.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.9, "last_trade_time": "2026-07-10T09:35:00", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "MTD271217C01380000", "bid": 220.0, "bid_size": 2.0, "ask": 234.0, "ask_size": 2.0, "iv": 0.299, "open_interest": 2.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0008, "vega": 5.7699, "theta": -0.1605, "rho": 8.3937, "theo": 225.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.5, "last_trade_time": "2026-08-07T11:38:05", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "MTD271217P01380000", "bid": 132.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.2917, "open_interest": 1.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0009, "vega": 5.8182, "theta": -0.2, "rho": -5.8094, "theo": 141.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.62, "last_trade_time": "2026-08-06T14:28:53", "percent_change": 0.0, "prev_day_close": 142.0}, {"option": "MTD271217C01400000", "bid": 206.0, "bid_size": 4.0, "ask": 224.0, "ask_size": 1.0, "iv": 0.2948, "open_interest": 13.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0008, "vega": 5.8586, "theta": -0.1638, "rho": 8.2358, "theo": 214.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 265.0, "last_trade_time": "2026-08-10T14:44:11", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "MTD271217P01400000", "bid": 140.0, "bid_size": 3.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.29, "open_interest": 4.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.001, "vega": 5.8728, "theta": -0.2029, "rho": -5.9089, "theo": 150.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.33, "last_trade_time": "2026-08-06T14:28:53", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "MTD271217C01420000", "bid": 196.0, "bid_size": 1.0, "ask": 216.0, "ask_size": 1.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0008, "vega": 5.9368, "theta": -0.1666, "rho": 8.0729, "theo": 204.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "MTD271217P01420000", "bid": 150.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.2892, "open_interest": 4.0, "volume": 0.0, "delta": -0.425, "gamma": 0.001, "vega": 5.9211, "theta": -0.2056, "rho": -6.0781, "theo": 160.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.7, "last_trade_time": "2026-07-21T11:09:45", "percent_change": 0.0, "prev_day_close": 161.900001525879}, {"option": "MTD271217C01440000", "bid": 189.6, "bid_size": 3.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0008, "vega": 6.0043, "theta": -0.1691, "rho": 7.9088, "theo": 194.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "MTD271217P01440000", "bid": 160.0, "bid_size": 3.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.001, "vega": 5.9649, "theta": -0.2079, "rho": -6.2982, "theo": 170.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "MTD271217C01460000", "bid": 176.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 6.0, "iv": 0.2894, "open_interest": 88.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0009, "vega": 6.0614, "theta": -0.1712, "rho": 7.738, "theo": 185.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.45, "last_trade_time": "2026-08-03T11:34:31", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "MTD271217P01460000", "bid": 172.0, "bid_size": 6.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.001, "vega": 5.9866, "theta": -0.2098, "rho": -6.456, "theo": 180.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.900001525879}, {"option": "MTD271217C01480000", "bid": 170.0, "bid_size": 2.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.2916, "open_interest": 3.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0009, "vega": 6.108, "theta": -0.173, "rho": 7.557, "theo": 176.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.7, "last_trade_time": "2026-07-21T11:09:27", "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "MTD271217P01480000", "bid": 182.0, "bid_size": 3.0, "ask": 200.0, "ask_size": 3.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0011, "vega": 5.9808, "theta": -0.2116, "rho": -6.4947, "theo": 191.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "MTD271217C01500000", "bid": 162.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.2899, "open_interest": 253.0, "volume": 0.0, "delta": 0.545, "gamma": 0.0009, "vega": 6.1437, "theta": -0.1743, "rho": 7.3717, "theo": 167.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.47, "last_trade_time": "2026-07-27T11:20:17", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "MTD271217P01500000", "bid": 194.0, "bid_size": 3.0, "ask": 210.0, "ask_size": 6.0, "iv": 0.2852, "open_interest": 180.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0011, "vega": 5.9571, "theta": -0.2131, "rho": -6.6057, "theo": 202.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.53, "last_trade_time": "2026-07-27T11:20:17", "percent_change": 0.0, "prev_day_close": 203.900001525879}, {"option": "MTD271217C01520000", "bid": 150.0, "bid_size": 6.0, "ask": 170.0, "ask_size": 4.0, "iv": 0.2862, "open_interest": 1.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0009, "vega": 6.1689, "theta": -0.1753, "rho": 7.1878, "theo": 159.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.6, "last_trade_time": "2026-06-25T12:44:23", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "MTD271217P01520000", "bid": 206.0, "bid_size": 6.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0011, "vega": 5.945, "theta": -0.2142, "rho": -6.802, "theo": 214.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "MTD271217C01540000", "bid": 142.0, "bid_size": 3.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.2853, "open_interest": 14.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0009, "vega": 6.1836, "theta": -0.1759, "rho": 7.0017, "theo": 151.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.64, "last_trade_time": "2026-07-28T10:00:47", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "MTD271217P01540000", "bid": 218.0, "bid_size": 6.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5474, "gamma": 0.0011, "vega": 5.9036, "theta": -0.215, "rho": -6.8602, "theo": 226.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "MTD271217C01560000", "bid": 134.0, "bid_size": 1.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.2839, "open_interest": 187.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0009, "vega": 6.1871, "theta": -0.1762, "rho": 6.8082, "theo": 143.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.0, "last_trade_time": "2026-09-16T12:40:17", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "MTD271217P01560000", "bid": 230.0, "bid_size": 6.0, "ask": 246.2, "ask_size": 4.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0011, "vega": 5.8327, "theta": -0.2158, "rho": -6.8132, "theo": 238.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "MTD271217C01580000", "bid": 130.0, "bid_size": 6.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0009, "vega": 6.1798, "theta": -0.1761, "rho": 6.6104, "theo": 135.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.44, "last_trade_time": "2026-07-28T10:15:04", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MTD271217P01580000", "bid": 242.0, "bid_size": 3.0, "ask": 260.0, "ask_size": 4.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0012, "vega": 5.7126, "theta": -0.2158, "rho": -6.8303, "theo": 251.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "MTD271217C01600000", "bid": 120.0, "bid_size": 3.0, "ask": 140.0, "ask_size": 1.0, "iv": 0.2829, "open_interest": 49.0, "volume": 0.0, "delta": 0.4624, "gamma": 0.0009, "vega": 6.1631, "theta": -0.1756, "rho": 6.4154, "theo": 128.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-09-15T11:57:12", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "MTD271217P01600000", "bid": 256.0, "bid_size": 4.0, "ask": 272.0, "ask_size": 3.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0012, "vega": 5.6307, "theta": -0.2159, "rho": -6.962, "theo": 264.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.550003051758}, {"option": "MTD271217C01620000", "bid": 112.0, "bid_size": 3.0, "ask": 132.0, "ask_size": 1.0, "iv": 0.2801, "open_interest": 1.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0009, "vega": 6.1373, "theta": -0.1749, "rho": 6.2228, "theo": 121.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.37, "last_trade_time": "2026-08-03T11:34:31", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "MTD271217P01620000", "bid": 270.0, "bid_size": 2.0, "ask": 288.0, "ask_size": 3.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0012, "vega": 5.5459, "theta": -0.2156, "rho": -6.8692, "theo": 278.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "MTD271217C01640000", "bid": 108.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 6.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0009, "vega": 6.1012, "theta": -0.1738, "rho": 6.0267, "theo": 115.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "MTD271217P01640000", "bid": 284.0, "bid_size": 3.0, "ask": 302.0, "ask_size": 2.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0012, "vega": 5.3872, "theta": -0.216, "rho": -6.8328, "theo": 292.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "MTD271217C01660000", "bid": 102.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0009, "vega": 6.0547, "theta": -0.1724, "rho": 5.8266, "theo": 109.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MTD271217P01660000", "bid": 298.0, "bid_size": 5.0, "ask": 316.0, "ask_size": 3.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0012, "vega": 5.1749, "theta": -0.2146, "rho": -6.6272, "theo": 306.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.25}, {"option": "MTD271217C01680000", "bid": 96.0, "bid_size": 4.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.2788, "open_interest": 26.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0009, "vega": 5.9995, "theta": -0.1708, "rho": 5.6287, "theo": 103.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2026-09-16T15:29:48", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "MTD271217P01680000", "bid": 312.0, "bid_size": 3.0, "ask": 330.0, "ask_size": 3.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0012, "vega": 4.9981, "theta": -0.2133, "rho": -6.592, "theo": 321.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "MTD271217C01700000", "bid": 89.8, "bid_size": 5.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.2774, "open_interest": 6.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0009, "vega": 5.9375, "theta": -0.1688, "rho": 5.4366, "theo": 97.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.01, "last_trade_time": "2026-09-04T11:27:06", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "MTD271217P01700000", "bid": 328.0, "bid_size": 6.0, "ask": 346.0, "ask_size": 1.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0012, "vega": 4.8834, "theta": -0.2124, "rho": -6.4302, "theo": 336.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.0}, {"option": "MTD271217C01720000", "bid": 86.9, "bid_size": 5.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.2767, "open_interest": 2.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0009, "vega": 5.8681, "theta": -0.1667, "rho": 5.246, "theo": 91.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.01, "last_trade_time": "2026-09-17T13:10:04", "percent_change": 0.0, "prev_day_close": 92.4500007629394}, {"option": "MTD271217P01720000", "bid": 344.0, "bid_size": 6.0, "ask": 362.0, "ask_size": 3.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0012, "vega": 4.5991, "theta": -0.2126, "rho": -6.2101, "theo": 352.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 353.0}, {"option": "MTD271217C01740000", "bid": 78.0, "bid_size": 2.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0009, "vega": 5.7895, "theta": -0.1643, "rho": 5.053, "theo": 86.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "MTD271217P01740000", "bid": 360.0, "bid_size": 6.0, "ask": 378.0, "ask_size": 1.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0013, "vega": 4.3572, "theta": -0.2111, "rho": -5.9589, "theo": 368.222, "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": 369.0}, {"option": "MTD271217C01760000", "bid": 74.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.2747, "open_interest": 56.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0008, "vega": 5.7027, "theta": -0.1616, "rho": 4.8606, "theo": 81.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.01, "last_trade_time": "2026-08-04T11:42:26", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "MTD271217P01760000", "bid": 376.0, "bid_size": 5.0, "ask": 394.0, "ask_size": 3.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0013, "vega": 4.0994, "theta": -0.2072, "rho": -5.5289, "theo": 384.545, "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": 384.0}, {"option": "MTD271217C01780000", "bid": 68.0, "bid_size": 3.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.2734, "open_interest": 2.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0008, "vega": 5.6106, "theta": -0.1588, "rho": 4.6743, "theo": 76.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-07-15T13:40:15", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "MTD271217P01780000", "bid": 392.0, "bid_size": 5.0, "ask": 410.0, "ask_size": 3.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0013, "vega": 3.8412, "theta": -0.2052, "rho": -5.536, "theo": 401.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.050003051758}, {"option": "MTD271217C01800000", "bid": 64.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.2736, "open_interest": 4.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0008, "vega": 5.5145, "theta": -0.1558, "rho": 4.494, "theo": 72.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.06, "last_trade_time": "2026-08-19T09:50:31", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MTD271217P01800000", "bid": 410.0, "bid_size": 5.0, "ask": 428.0, "ask_size": 3.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0013, "vega": 3.5474, "theta": -0.2042, "rho": -4.6383, "theo": 418.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "MTD271217C01820000", "bid": 60.0, "bid_size": 6.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0008, "vega": 5.4127, "theta": -0.1526, "rho": 4.3152, "theo": 68.0494, "change": 0.0, "open": 0.0, "high": 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": "MTD271217P01820000", "bid": 426.0, "bid_size": 3.0, "ask": 446.0, "ask_size": 3.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0013, "vega": 3.1485, "theta": -0.204, "rho": -4.4652, "theo": 435.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "MTD271217C01840000", "bid": 56.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0008, "vega": 5.3038, "theta": -0.1493, "rho": 4.1362, "theo": 63.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "MTD271217P01840000", "bid": 444.0, "bid_size": 6.0, "ask": 463.2, "ask_size": 3.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8696, "gamma": 0.0013, "vega": 2.9112, "theta": -0.2012, "rho": -4.2377, "theo": 453.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 453.0}, {"option": "MTD271217C01860000", "bid": 52.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0008, "vega": 5.1896, "theta": -0.1459, "rho": 3.9608, "theo": 60.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MTD271217P01860000", "bid": 462.0, "bid_size": 6.0, "ask": 481.2, "ask_size": 2.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0013, "vega": 2.5978, "theta": -0.1924, "rho": -3.4242, "theo": 471.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 471.0}, {"option": "MTD271217C01880000", "bid": 48.0, "bid_size": 6.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.2707, "open_interest": 50.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0008, "vega": 5.0734, "theta": -0.1424, "rho": 3.793, "theo": 56.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.65, "last_trade_time": "2026-07-15T11:35:28", "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "MTD271217P01880000", "bid": 480.0, "bid_size": 1.0, "ask": 498.0, "ask_size": 4.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.0013, "vega": 2.222, "theta": -0.1916, "rho": -3.0024, "theo": 489.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 490.0}, {"option": "MTD271217C01900000", "bid": 44.0, "bid_size": 1.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0008, "vega": 4.9557, "theta": -0.1387, "rho": 3.6311, "theo": 53.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "MTD271217P01900000", "bid": 500.0, "bid_size": 4.0, "ask": 514.0, "ask_size": 2.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0012, "vega": 1.6088, "theta": -0.1868, "rho": -1.8579, "theo": 508.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 508.0}, {"option": "MTD271217C01920000", "bid": 40.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0007, "vega": 4.8345, "theta": -0.135, "rho": 3.4711, "theo": 49.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "MTD271217P01920000", "bid": 518.0, "bid_size": 3.0, "ask": 538.0, "ask_size": 1.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.001, "vega": 1.1877, "theta": -0.1863, "rho": -1.7687, "theo": 528.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "MTD271217C01940000", "bid": 38.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.2685, "open_interest": 1.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0007, "vega": 4.7085, "theta": -0.1312, "rho": 3.3127, "theo": 46.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-08-27T14:45:06", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MTD271217P01940000", "bid": 538.0, "bid_size": 4.0, "ask": 556.0, "ask_size": 3.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0009, "vega": 1.0808, "theta": -0.1846, "rho": -1.5343, "theo": 547.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.0}, {"option": "MTD271217C01960000", "bid": 34.0, "bid_size": 2.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0007, "vega": 4.58, "theta": -0.1274, "rho": 3.1594, "theo": 43.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MTD271217P01960000", "bid": 558.0, "bid_size": 2.0, "ask": 576.0, "ask_size": 1.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0008, "vega": 0.7435, "theta": -0.1749, "rho": 0.0, "theo": 566.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "MTD271217C01980000", "bid": 32.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0007, "vega": 4.4518, "theta": -0.1236, "rho": 3.0136, "theo": 40.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "MTD271217P01980000", "bid": 578.0, "bid_size": 1.0, "ask": 596.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0005, "vega": 0.1204, "theta": -0.1749, "rho": 0.0, "theo": 586.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 586.0}, {"option": "MTD271217C02000000", "bid": 28.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0007, "vega": 4.3244, "theta": -0.1197, "rho": 2.8738, "theo": 38.3982, "change": 0.0, "open": 0.0, "high": 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": "MTD271217P02000000", "bid": 598.0, "bid_size": 1.0, "ask": 616.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0003, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 606.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "MTD271217C02020000", "bid": 26.0, "bid_size": 3.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.0006, "vega": 4.196, "theta": -0.1158, "rho": 2.7366, "theo": 35.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MTD271217P02020000", "bid": 618.0, "bid_size": 2.0, "ask": 636.0, "ask_size": 1.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0002, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 626.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.0}, {"option": "MTD271217C02040000", "bid": 24.0, "bid_size": 3.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.0006, "vega": 4.065, "theta": -0.112, "rho": 2.6017, "theo": 33.633, "change": 0.0, "open": 0.0, "high": 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": "MTD271217P02040000", "bid": 638.0, "bid_size": 2.0, "ask": 655.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 646.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.0}, {"option": "MTD271217C02060000", "bid": 22.0, "bid_size": 3.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0006, "vega": 3.9332, "theta": -0.1081, "rho": 2.472, "theo": 31.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MTD271217P02060000", "bid": 658.0, "bid_size": 2.0, "ask": 675.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 666.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "MTD271217C02080000", "bid": 20.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0006, "vega": 3.8034, "theta": -0.1043, "rho": 2.3494, "theo": 29.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MTD271217P02080000", "bid": 678.0, "bid_size": 2.0, "ask": 696.0, "ask_size": 1.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 686.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "MTD271217C02100000", "bid": 18.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0006, "vega": 3.6762, "theta": -0.1005, "rho": 2.2326, "theo": 27.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MTD271217P02100000", "bid": 698.0, "bid_size": 2.0, "ask": 716.0, "ask_size": 1.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 706.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "MTD271217C02120000", "bid": 16.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.0005, "vega": 3.5503, "theta": -0.0968, "rho": 2.119, "theo": 25.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MTD271217P02120000", "bid": 718.0, "bid_size": 2.0, "ask": 736.0, "ask_size": 1.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 726.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 726.0}, {"option": "MTD271217C02140000", "bid": 14.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0005, "vega": 3.4239, "theta": -0.0931, "rho": 2.008, "theo": 23.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MTD271217P02140000", "bid": 738.0, "bid_size": 2.0, "ask": 756.0, "ask_size": 1.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1749, "rho": 0.0, "theo": 746.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 746.0}], "symbol": "MTD", "security_type": "stock", "exchange_id": 3, "current_price": 1392.3199, "price_change": -18.1201, "price_change_percent": -1.3014, "bid": 1355.74, "ask": 1466.01, "bid_size": 10, "ask_size": 10, "open": 1404.8199, "high": 1415.63, "low": 1385.125, "close": 1392.3199, "prev_day_close": 1392.3199, "volume": 544541, "iv30": 25.681, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "MTD"}