{"timestamp": "2026-10-23 15:31:41", "data": {"options": [{"option": "MESO261120C00007000", "bid": 3.0, "bid_size": 64.0, "ask": 7.8, "ask_size": 1.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0211, "vega": 0.0033, "theta": -0.0079, "rho": 0.005, "theo": 5.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "MESO261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 4.8343, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0212, "vega": 0.0033, "theta": -0.0079, "rho": -0.0005, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00008000", "bid": 2.0, "bid_size": 64.0, "ask": 6.8, "ask_size": 2.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0336, "vega": 0.0046, "theta": -0.0095, "rho": 0.0055, "theo": 4.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MESO261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 4.1089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0337, "vega": 0.0046, "theta": -0.0096, "rho": -0.0007, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00009000", "bid": 1.1, "bid_size": 64.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0531, "vega": 0.0063, "theta": -0.0114, "rho": 0.0059, "theo": 3.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MESO261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 3.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0534, "vega": 0.0063, "theta": -0.0114, "rho": -0.0011, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00010000", "bid": 0.5, "bid_size": 282.0, "ask": 5.0, "ask_size": 16.0, "iv": 1.0407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.083, "vega": 0.0086, "theta": -0.0133, "rho": 0.006, "theo": 2.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MESO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 2.9519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0836, "vega": 0.0086, "theta": -0.0134, "rho": -0.0016, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00011000", "bid": 0.1, "bid_size": 682.0, "ask": 5.0, "ask_size": 24.0, "iv": 1.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.1251, "vega": 0.0111, "theta": -0.0151, "rho": 0.0058, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 2.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.1263, "vega": 0.0112, "theta": -0.0153, "rho": -0.0025, "theo": 0.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.755, "open_interest": 0.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.1671, "vega": 0.0133, "theta": -0.0161, "rho": 0.0049, "theo": 1.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.5709, "open_interest": 20.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.1694, "vega": 0.0133, "theta": -0.0163, "rho": -0.0037, "theo": 0.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-19T09:47:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MESO261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4321, "open_interest": 26.0, "volume": 0.0, "delta": 0.4227, "gamma": 0.1744, "vega": 0.0134, "theta": -0.0156, "rho": 0.0036, "theo": 0.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:35:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MESO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 1.5362, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.178, "vega": 0.0132, "theta": -0.016, "rho": -0.0048, "theo": 1.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 2.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.1448, "vega": 0.0116, "theta": -0.0142, "rho": 0.0025, "theo": 0.3773, "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": 2.5}, {"option": "MESO261120P00014000", "bid": 0.2, "bid_size": 705.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.1134, "open_interest": 28.0, "volume": 0.0, "delta": -0.727, "gamma": 0.1494, "vega": 0.0113, "theta": -0.0146, "rho": -0.0054, "theo": 2.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-13T15:23:48", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6238, "open_interest": 701.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.1105, "vega": 0.0096, "theta": -0.0125, "rho": 0.0017, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T09:30:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MESO261120P00015000", "bid": 0.6, "bid_size": 185.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.5189, "open_interest": 130.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.1152, "vega": 0.009, "theta": -0.0131, "rho": -0.0055, "theo": 2.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-13T15:59:52", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MESO261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.1335, "open_interest": 25.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.084, "vega": 0.0079, "theta": -0.0111, "rho": 0.0013, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T10:37:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MESO261120P00016000", "bid": 1.5, "bid_size": 64.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0886, "vega": 0.0072, "theta": -0.0118, "rho": -0.0052, "theo": 3.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T09:56:08", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MESO261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 1.7074, "open_interest": 6.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0653, "vega": 0.0066, "theta": -0.01, "rho": 0.001, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:22", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MESO261120P00017000", "bid": 2.5, "bid_size": 64.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0694, "vega": 0.0058, "theta": -0.0107, "rho": -0.0051, "theo": 4.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-29T10:58:58", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MESO261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 107.0, "iv": 2.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.052, "vega": 0.0056, "theta": -0.009, "rho": 0.0008, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00018000", "bid": 3.5, "bid_size": 64.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0553, "vega": 0.0046, "theta": -0.0097, "rho": -0.0043, "theo": 5.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-29T10:59:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MESO261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 3.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0424, "vega": 0.0048, "theta": -0.0082, "rho": 0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00019000", "bid": 4.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.045, "vega": 0.0039, "theta": -0.0089, "rho": -0.0041, "theo": 6.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MESO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 3.244, "open_interest": 55.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0352, "vega": 0.0042, "theta": -0.0076, "rho": 0.0005, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T09:34:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00020000", "bid": 5.5, "bid_size": 64.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0369, "vega": 0.003, "theta": -0.0081, "rho": -0.0033, "theo": 7.8069, "change": 0.0, "open": 0.0, "high": 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": "MESO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 3.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0298, "vega": 0.0038, "theta": -0.007, "rho": 0.0005, "theo": 0.0747, "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": 2.5}, {"option": "MESO261120P00021000", "bid": 6.5, "bid_size": 64.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0307, "vega": 0.0027, "theta": -0.0074, "rho": -0.0034, "theo": 8.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MESO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 3.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0174, "vega": 0.0025, "theta": -0.0055, "rho": 0.0003, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00025000", "bid": 10.5, "bid_size": 64.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0159, "vega": 0.0015, "theta": -0.005, "rho": -0.0022, "theo": 12.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MESO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 4.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0043, "rho": 0.0002, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261120P00030000", "bid": 15.3, "bid_size": 2.0, "ask": 20.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0079, "vega": 0.0007, "theta": -0.003, "rho": -0.0013, "theo": 17.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "MESO261218C00007000", "bid": 3.1, "bid_size": 64.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0249, "vega": 0.0088, "theta": -0.0121, "rho": 0.008, "theo": 5.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MESO261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 212.0, "iv": 3.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.025, "vega": 0.0089, "theta": -0.0121, "rho": -0.0025, "theo": 0.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00008000", "bid": 2.1, "bid_size": 64.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.034, "vega": 0.0107, "theta": -0.0129, "rho": 0.0088, "theo": 4.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MESO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 194.0, "iv": 2.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0342, "vega": 0.0107, "theta": -0.0129, "rho": -0.0032, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00009000", "bid": 1.1, "bid_size": 64.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0457, "vega": 0.0127, "theta": -0.0135, "rho": 0.0094, "theo": 4.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MESO261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 193.0, "iv": 2.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.046, "vega": 0.0127, "theta": -0.0136, "rho": -0.004, "theo": 0.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00010000", "bid": 0.6, "bid_size": 64.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0604, "vega": 0.0148, "theta": -0.014, "rho": 0.0096, "theo": 3.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MESO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 194.0, "iv": 2.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0609, "vega": 0.0149, "theta": -0.0141, "rho": -0.0051, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00011000", "bid": 0.2, "bid_size": 919.0, "ask": 5.0, "ask_size": 95.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0771, "vega": 0.017, "theta": -0.0143, "rho": 0.0094, "theo": 2.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MESO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.8825, "open_interest": 201.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.078, "vega": 0.017, "theta": -0.0145, "rho": -0.0064, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-19T14:43:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MESO261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 1.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0918, "vega": 0.0186, "theta": -0.0145, "rho": 0.0088, "theo": 1.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 1.4348, "open_interest": 20.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0933, "vega": 0.0186, "theta": -0.0148, "rho": -0.008, "theo": 1.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T15:17:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 1.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5172, "gamma": 0.0979, "vega": 0.0193, "theta": -0.0146, "rho": 0.0077, "theo": 1.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00013000", "bid": 0.1, "bid_size": 684.0, "ask": 5.0, "ask_size": 95.0, "iv": 1.138, "open_interest": 10.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0999, "vega": 0.0192, "theta": -0.0149, "rho": -0.0096, "theo": 1.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-19T14:03:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 126.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0942, "vega": 0.019, "theta": -0.0148, "rho": 0.0065, "theo": 1.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00014000", "bid": 0.3, "bid_size": 284.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.8432, "open_interest": 13.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0965, "vega": 0.0188, "theta": -0.0151, "rho": -0.0109, "theo": 2.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-16T13:45:36", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 78.0, "iv": 1.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0857, "vega": 0.0182, "theta": -0.0149, "rho": 0.0056, "theo": 0.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00015000", "bid": 0.7, "bid_size": 77.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.666, "open_interest": 1.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0882, "vega": 0.0179, "theta": -0.0153, "rho": -0.0121, "theo": 3.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-15T15:11:44", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MESO261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 1.876, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0767, "vega": 0.0173, "theta": -0.015, "rho": 0.0049, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00016000", "bid": 1.5, "bid_size": 64.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0792, "vega": 0.0168, "theta": -0.0155, "rho": -0.0131, "theo": 4.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MESO261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 80.0, "iv": 1.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0687, "vega": 0.0164, "theta": -0.0151, "rho": 0.0043, "theo": 0.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00017000", "bid": 2.5, "bid_size": 28.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0712, "vega": 0.0158, "theta": -0.0156, "rho": -0.0134, "theo": 5.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MESO261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 2.0968, "open_interest": 0.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.062, "vega": 0.0157, "theta": -0.0152, "rho": 0.0039, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00018000", "bid": 3.5, "bid_size": 64.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0643, "vega": 0.015, "theta": -0.0157, "rho": -0.0143, "theo": 6.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MESO261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 2.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0563, "vega": 0.015, "theta": -0.0152, "rho": 0.0036, "theo": 0.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO261218P00019000", "bid": 4.5, "bid_size": 64.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0587, "vega": 0.0143, "theta": -0.0158, "rho": -0.0147, "theo": 7.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "MESO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 95.0, "iv": 2.2805, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0516, "vega": 0.0144, "theta": -0.0153, "rho": 0.0033, "theo": 0.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MESO261218P00020000", "bid": 5.5, "bid_size": 64.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.8806, "open_interest": 0.0, "volume": 0.0, "delta": -0.7958, "gamma": 0.0539, "vega": 0.0135, "theta": -0.0159, "rho": -0.0149, "theo": 8.193, "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": 0.0}, {"option": "MESO261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 106.0, "iv": 2.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0368, "vega": 0.0122, "theta": -0.0154, "rho": 0.0025, "theo": 0.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MESO261218P00025000", "bid": 10.5, "bid_size": 64.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.039, "vega": 0.0111, "theta": -0.0164, "rho": -0.0166, "theo": 13.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MESO270115C00003000", "bid": 7.0, "bid_size": 25.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0055, "vega": 0.0046, "theta": -0.0065, "rho": 0.0052, "theo": 9.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "MESO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 875.0, "iv": 7.2232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0055, "vega": 0.0046, "theta": -0.0065, "rho": -0.0016, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00005000", "bid": 5.1, "bid_size": 20.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.0086, "open_interest": 1.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0125, "vega": 0.0079, "theta": -0.0085, "rho": 0.0085, "theo": 7.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-03-05T10:18:12", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MESO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 876.0, "iv": 4.0387, "open_interest": 1.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0126, "vega": 0.0079, "theta": -0.0085, "rho": -0.0028, "theo": 0.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-23T10:26:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00007000", "bid": 3.1, "bid_size": 111.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0237, "vega": 0.0117, "theta": -0.0099, "rho": 0.0113, "theo": 6.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MESO270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 160.0, "iv": 2.8277, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0239, "vega": 0.0118, "theta": -0.01, "rho": -0.0045, "theo": 0.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00008000", "bid": 2.2, "bid_size": 64.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.6555, "open_interest": 22.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0316, "vega": 0.0139, "theta": -0.0104, "rho": 0.0124, "theo": 5.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-06T10:48:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MESO270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 160.0, "iv": 2.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0319, "vega": 0.0139, "theta": -0.0105, "rho": -0.0055, "theo": 0.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00009000", "bid": 1.35, "bid_size": 64.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0414, "vega": 0.0162, "theta": -0.0108, "rho": 0.0132, "theo": 4.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "MESO270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 160.0, "iv": 2.0507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0418, "vega": 0.0162, "theta": -0.0109, "rho": -0.0067, "theo": 0.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00010000", "bid": 0.7, "bid_size": 126.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.5917, "open_interest": 286.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0531, "vega": 0.0185, "theta": -0.0111, "rho": 0.0137, "theo": 3.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-07-29T10:22:40", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "MESO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.6276, "open_interest": 5.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0538, "vega": 0.0186, "theta": -0.0112, "rho": -0.0082, "theo": 1.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T10:22:47", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MESO270115C00011000", "bid": 0.4, "bid_size": 374.0, "ask": 5.0, "ask_size": 92.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0661, "vega": 0.0208, "theta": -0.0112, "rho": 0.0136, "theo": 2.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 97.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0672, "vega": 0.0208, "theta": -0.0114, "rho": -0.01, "theo": 1.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00012000", "bid": 0.2, "bid_size": 3.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.0223, "open_interest": 38.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0777, "vega": 0.0226, "theta": -0.0113, "rho": 0.0128, "theo": 2.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-05T12:29:32", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 87.0, "iv": 1.1857, "open_interest": 7.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.0794, "vega": 0.0226, "theta": -0.0116, "rho": -0.0121, "theo": 1.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-02T10:26:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115C00013000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 96.0, "iv": 1.1719, "open_interest": 44.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0838, "vega": 0.0236, "theta": -0.0114, "rho": 0.0116, "theo": 1.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-08-05T11:39:21", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270115P00013000", "bid": 0.2, "bid_size": 875.0, "ask": 5.0, "ask_size": 100.0, "iv": 0.9656, "open_interest": 101.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0861, "vega": 0.0235, "theta": -0.0117, "rho": -0.0143, "theo": 2.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-16T13:26:51", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MESO270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 249.0, "iv": 1.2925, "open_interest": 72.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.083, "vega": 0.0236, "theta": -0.0115, "rho": 0.0102, "theo": 1.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T11:34:39", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270115P00014000", "bid": 0.6, "bid_size": 65.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.7704, "open_interest": 49.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0857, "vega": 0.0233, "theta": -0.0119, "rho": -0.0162, "theo": 2.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-14T14:42:33", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "MESO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 252.0, "iv": 1.4142, "open_interest": 131.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0779, "vega": 0.023, "theta": -0.0116, "rho": 0.009, "theo": 1.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:29:43", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "MESO270115P00015000", "bid": 1.1, "bid_size": 229.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.6645, "open_interest": 166.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0808, "vega": 0.0226, "theta": -0.0121, "rho": -0.0178, "theo": 3.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-10-13T12:41:53", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "MESO270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 1.521, "open_interest": 85.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0716, "vega": 0.0222, "theta": -0.0118, "rho": 0.008, "theo": 1.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T11:12:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00016000", "bid": 1.9, "bid_size": 84.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.6863, "open_interest": 53.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0745, "vega": 0.0216, "theta": -0.0123, "rho": -0.019, "theo": 4.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-22T15:06:45", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MESO270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 174.0, "iv": 1.6163, "open_interest": 600.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.0654, "vega": 0.0214, "theta": -0.012, "rho": 0.0072, "theo": 0.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-02T13:50:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00017000", "bid": 2.8, "bid_size": 64.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.7131, "open_interest": 45.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0684, "vega": 0.0207, "theta": -0.0125, "rho": -0.0201, "theo": 5.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-23T14:38:28", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MESO270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 241.0, "iv": 1.7023, "open_interest": 1346.0, "volume": 0.0, "delta": 0.3044, "gamma": 0.06, "vega": 0.0206, "theta": -0.0121, "rho": 0.0066, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T11:33:20", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00018000", "bid": 3.7, "bid_size": 64.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0629, "vega": 0.0198, "theta": -0.0127, "rho": -0.021, "theo": 6.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MESO270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 232.0, "iv": 1.7808, "open_interest": 400.0, "volume": 0.0, "delta": 0.2831, "gamma": 0.0554, "vega": 0.02, "theta": -0.0123, "rho": 0.0061, "theo": 0.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-10T10:30:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00019000", "bid": 4.7, "bid_size": 64.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.0582, "vega": 0.0189, "theta": -0.0129, "rho": -0.0219, "theo": 7.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MESO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 177.0, "iv": 1.8529, "open_interest": 685.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0514, "vega": 0.0193, "theta": -0.0124, "rho": 0.0057, "theo": 0.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-02T14:05:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MESO270115P00020000", "bid": 5.6, "bid_size": 64.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.686, "open_interest": 3.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0542, "vega": 0.0183, "theta": -0.0131, "rho": -0.0226, "theo": 8.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-03-09T10:19:12", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MESO270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 129.0, "iv": 1.9815, "open_interest": 94.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.045, "vega": 0.0183, "theta": -0.0126, "rho": 0.0051, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-17T09:45:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00022000", "bid": 7.5, "bid_size": 64.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0478, "vega": 0.017, "theta": -0.0134, "rho": -0.0238, "theo": 10.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "MESO270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 135.0, "iv": 2.1449, "open_interest": 101.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0383, "vega": 0.017, "theta": -0.0129, "rho": 0.0044, "theo": 0.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-19T11:14:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00025000", "bid": 10.5, "bid_size": 64.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.041, "vega": 0.0156, "theta": -0.0138, "rho": -0.0256, "theo": 13.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MESO270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 214.0, "iv": 2.239, "open_interest": 424.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.035, "vega": 0.0164, "theta": -0.0131, "rho": 0.0041, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-26T12:55:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00027000", "bid": 12.5, "bid_size": 64.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0377, "vega": 0.0148, "theta": -0.0141, "rho": -0.0265, "theo": 15.167, "change": 0.0, "open": 0.0, "high": 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": "MESO270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 134.0, "iv": 2.3632, "open_interest": 54.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0312, "vega": 0.0156, "theta": -0.0133, "rho": 0.0038, "theo": 0.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-03-11T15:45:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00030000", "bid": 15.5, "bid_size": 64.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.034, "vega": 0.0139, "theta": -0.0144, "rho": -0.0276, "theo": 18.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4999995231628}, {"option": "MESO270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 112.0, "iv": 2.5367, "open_interest": 7.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0269, "vega": 0.0146, "theta": -0.0135, "rho": 0.0033, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-04-20T09:30:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270115P00035000", "bid": 20.5, "bid_size": 89.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.0297, "vega": 0.0126, "theta": -0.015, "rho": -0.0295, "theo": 23.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MESO270416C00005000", "bid": 5.2, "bid_size": 67.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0114, "vega": 0.0127, "theta": -0.0052, "rho": 0.0149, "theo": 8.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MESO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 902.0, "iv": 2.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0115, "vega": 0.0128, "theta": -0.0056, "rho": -0.0076, "theo": 0.7917, "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": 2.5}, {"option": "MESO270416C00007000", "bid": 3.4, "bid_size": 67.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0202, "vega": 0.0183, "theta": -0.0062, "rho": 0.0198, "theo": 6.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "MESO270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 212.0, "iv": 1.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0205, "vega": 0.0184, "theta": -0.0065, "rho": -0.0114, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416C00008000", "bid": 2.6, "bid_size": 67.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0258, "vega": 0.0212, "theta": -0.0066, "rho": 0.0218, "theo": 5.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MESO270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 214.0, "iv": 1.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0262, "vega": 0.0213, "theta": -0.0069, "rho": -0.0136, "theo": 1.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416C00009000", "bid": 1.9, "bid_size": 59.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0322, "vega": 0.0241, "theta": -0.0069, "rho": 0.0233, "theo": 5.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MESO270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 187.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0329, "vega": 0.0242, "theta": -0.0072, "rho": -0.0161, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416C00010000", "bid": 1.4, "bid_size": 59.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": 0.7712, "gamma": 0.0393, "vega": 0.027, "theta": -0.0071, "rho": 0.0243, "theo": 4.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "MESO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 209.0, "iv": 1.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0402, "vega": 0.0271, "theta": -0.0074, "rho": -0.0189, "theo": 1.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416C00011000", "bid": 0.9, "bid_size": 133.0, "ask": 5.0, "ask_size": 63.0, "iv": 0.6196, "open_interest": 6.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0464, "vega": 0.0297, "theta": -0.0073, "rho": 0.0245, "theo": 3.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T09:48:15", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "MESO270416P00011000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 150.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0478, "vega": 0.0298, "theta": -0.0076, "rho": -0.0221, "theo": 2.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416C00012000", "bid": 0.3, "bid_size": 468.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0529, "vega": 0.0319, "theta": -0.0074, "rho": 0.0241, "theo": 3.1241, "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": 2.90000000596046}, {"option": "MESO270416P00012000", "bid": 0.25, "bid_size": 818.0, "ask": 5.0, "ask_size": 70.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0547, "vega": 0.0319, "theta": -0.0077, "rho": -0.0255, "theo": 2.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416C00013000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": 0.6079, "gamma": 0.0574, "vega": 0.0335, "theta": -0.0076, "rho": 0.023, "theo": 2.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00013000", "bid": 0.8, "bid_size": 5.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.7949, "open_interest": 1000.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0599, "vega": 0.0333, "theta": -0.0079, "rho": -0.0288, "theo": 2.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-14T09:42:26", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416C00014000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 109.0, "iv": 0.8761, "open_interest": 142.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0596, "vega": 0.0343, "theta": -0.0077, "rho": 0.0216, "theo": 2.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-20T09:31:56", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00014000", "bid": 1.2, "bid_size": 185.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.7369, "open_interest": 22.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0626, "vega": 0.0339, "theta": -0.008, "rho": -0.0321, "theo": 3.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-29T12:22:02", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MESO270416C00015000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.9624, "open_interest": 168.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0594, "vega": 0.0345, "theta": -0.0078, "rho": 0.02, "theo": 1.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-09-23T11:04:12", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00015000", "bid": 2.0, "bid_size": 188.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.7232, "open_interest": 117.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0629, "vega": 0.0339, "theta": -0.0081, "rho": -0.0351, "theo": 4.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-10-12T12:42:36", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MESO270416C00016000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 120.0, "iv": 1.0379, "open_interest": 11.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0578, "vega": 0.0343, "theta": -0.0079, "rho": 0.0185, "theo": 1.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-05T14:33:39", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00016000", "bid": 2.7, "bid_size": 180.0, "ask": 7.0, "ask_size": 55.0, "iv": 0.7558, "open_interest": 121.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0616, "vega": 0.0334, "theta": -0.0083, "rho": -0.0375, "theo": 5.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-19T14:56:28", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MESO270416C00017000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 121.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0555, "vega": 0.0338, "theta": -0.008, "rho": 0.0173, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00017000", "bid": 3.5, "bid_size": 145.0, "ask": 7.8, "ask_size": 4.0, "iv": 0.7622, "open_interest": 47.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0595, "vega": 0.0327, "theta": -0.0084, "rho": -0.0399, "theo": 5.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-09-14T14:01:23", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "MESO270416C00018000", "bid": 0.1, "bid_size": 4.0, "ask": 5.0, "ask_size": 121.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0529, "vega": 0.0332, "theta": -0.0081, "rho": 0.0161, "theo": 1.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MESO270416P00018000", "bid": 4.3, "bid_size": 147.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.7411, "open_interest": 108.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0571, "vega": 0.0319, "theta": -0.0085, "rho": -0.0417, "theo": 6.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.94, "last_trade_time": "2026-09-23T14:54:25", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MESO270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 199.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.3776, "gamma": 0.0504, "vega": 0.0327, "theta": -0.0082, "rho": 0.0152, "theo": 1.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00019000", "bid": 5.2, "bid_size": 118.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.7781, "open_interest": 86.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0546, "vega": 0.031, "theta": -0.0086, "rho": -0.0436, "theo": 7.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-05T14:04:22", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MESO270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 197.0, "iv": 1.257, "open_interest": 7.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.048, "vega": 0.0321, "theta": -0.0083, "rho": 0.0143, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-08-26T13:53:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00020000", "bid": 6.0, "bid_size": 108.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.7726, "open_interest": 76.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0523, "vega": 0.0302, "theta": -0.0088, "rho": -0.045, "theo": 8.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-05T14:03:21", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MESO270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 218.0, "iv": 1.3037, "open_interest": 30.0, "volume": 0.0, "delta": 0.3418, "gamma": 0.0458, "vega": 0.0315, "theta": -0.0084, "rho": 0.0136, "theo": 1.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T12:07:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00021000", "bid": 6.9, "bid_size": 59.0, "ask": 11.3, "ask_size": 4.0, "iv": 0.7774, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0501, "vega": 0.0294, "theta": -0.0089, "rho": -0.0464, "theo": 9.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "MESO270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 199.0, "iv": 1.3472, "open_interest": 10.0, "volume": 0.0, "delta": 0.3277, "gamma": 0.0437, "vega": 0.031, "theta": -0.0085, "rho": 0.013, "theo": 1.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T09:37:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00022000", "bid": 7.8, "bid_size": 68.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0481, "vega": 0.0286, "theta": -0.009, "rho": -0.0474, "theo": 10.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MESO270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 198.0, "iv": 1.3877, "open_interest": 1.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.0419, "vega": 0.0305, "theta": -0.0086, "rho": 0.0125, "theo": 1.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-13T14:52:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00023000", "bid": 8.7, "bid_size": 68.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0463, "vega": 0.028, "theta": -0.0091, "rho": -0.0489, "theo": 11.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MESO270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 206.0, "iv": 1.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0387, "vega": 0.0295, "theta": -0.0088, "rho": 0.0116, "theo": 1.1647, "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": 2.5}, {"option": "MESO270416P00025000", "bid": 10.5, "bid_size": 69.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0432, "vega": 0.0267, "theta": -0.0092, "rho": -0.0509, "theo": 13.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MESO270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 212.0, "iv": 1.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.033, "vega": 0.0278, "theta": -0.0091, "rho": 0.01, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO270416P00030000", "bid": 15.5, "bid_size": 59.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0376, "vega": 0.0241, "theta": -0.0096, "rho": -0.0549, "theo": 18.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MESO280121C00003000", "bid": 7.0, "bid_size": 52.0, "ask": 12.0, "ask_size": 58.0, "iv": 1.0322, "open_interest": 97.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.005, "vega": 0.0126, "theta": -0.0012, "rho": 0.0128, "theo": 10.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-20T10:40:09", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MESO280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 45.0, "iv": 3.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0043, "vega": 0.0127, "theta": -0.0021, "rho": -0.0157, "theo": 0.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO280121C00005000", "bid": 5.0, "bid_size": 33.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.6505, "open_interest": 1276.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0096, "vega": 0.0212, "theta": -0.002, "rho": 0.0225, "theo": 8.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-06T13:18:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MESO280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 77.0, "iv": 1.7941, "open_interest": 6.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.009, "vega": 0.0212, "theta": -0.0028, "rho": -0.0259, "theo": 1.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-26T10:40:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO280121C00008000", "bid": 3.5, "bid_size": 49.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.8161, "open_interest": 2448.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0186, "vega": 0.0336, "theta": -0.0029, "rho": 0.0352, "theo": 6.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T14:42:17", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MESO280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 46.0, "iv": 1.0706, "open_interest": 19.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0184, "vega": 0.0336, "theta": -0.0035, "rho": -0.0433, "theo": 2.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T15:57:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MESO280121C00010000", "bid": 4.3, "bid_size": 50.0, "ask": 7.5, "ask_size": 53.0, "iv": 1.0106, "open_interest": 688.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0253, "vega": 0.0411, "theta": -0.0033, "rho": 0.0411, "theo": 5.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T15:12:15", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MESO280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5879, "open_interest": 36.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0256, "vega": 0.0412, "theta": -0.0037, "rho": -0.0566, "theo": 2.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-28T09:30:32", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MESO280121C00012000", "bid": 3.5, "bid_size": 1.0, "ask": 6.5, "ask_size": 82.0, "iv": 0.9501, "open_interest": 656.0, "volume": 0.0, "delta": 0.6769, "gamma": 0.0314, "vega": 0.047, "theta": -0.0036, "rho": 0.0441, "theo": 4.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T10:34:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MESO280121P00012000", "bid": 1.5, "bid_size": 44.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.6373, "open_interest": 82.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0326, "vega": 0.0472, "theta": -0.0039, "rho": -0.0707, "theo": 3.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-10-19T15:42:46", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MESO280121C00015000", "bid": 2.7, "bid_size": 19.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.7811, "open_interest": 1938.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0369, "vega": 0.052, "theta": -0.0039, "rho": 0.0434, "theo": 3.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T15:06:32", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MESO280121P00015000", "bid": 5.3, "bid_size": 13.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.7688, "open_interest": 3.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0397, "vega": 0.0521, "theta": -0.0039, "rho": -0.0915, "theo": 5.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-07-31T12:27:03", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MESO280121C00017000", "bid": 2.25, "bid_size": 20.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.7772, "open_interest": 2799.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0377, "vega": 0.0531, "theta": -0.004, "rho": 0.0411, "theo": 2.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-19T10:32:36", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MESO280121P00017000", "bid": 6.7, "bid_size": 3.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0416, "vega": 0.0528, "theta": -0.0039, "rho": -0.1033, "theo": 7.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MESO280121C00020000", "bid": 1.75, "bid_size": 20.0, "ask": 2.9, "ask_size": 20.0, "iv": 0.7755, "open_interest": 4409.0, "volume": 0.0, "delta": 0.4479, "gamma": 0.0365, "vega": 0.0529, "theta": -0.0042, "rho": 0.0373, "theo": 2.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-10-19T15:42:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MESO280121P00020000", "bid": 9.0, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.7966, "open_interest": 31.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0418, "vega": 0.0519, "theta": -0.0038, "rho": -0.117, "theo": 9.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-12T14:19:07", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MESO280121C00022000", "bid": 1.45, "bid_size": 20.0, "ask": 2.6, "ask_size": 33.0, "iv": 0.7737, "open_interest": 3461.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.035, "vega": 0.0523, "theta": -0.0043, "rho": 0.035, "theo": 2.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-19T11:15:19", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MESO280121P00022000", "bid": 10.7, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.8044, "open_interest": 10.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0412, "vega": 0.0507, "theta": -0.0038, "rho": -0.1234, "theo": 11.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-12T15:42:07", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MESO280121C00025000", "bid": 1.15, "bid_size": 34.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.7747, "open_interest": 4010.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0329, "vega": 0.0511, "theta": -0.0044, "rho": 0.0322, "theo": 1.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-09T09:41:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MESO280121P00025000", "bid": 13.2, "bid_size": 3.0, "ask": 14.6, "ask_size": 3.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.04, "vega": 0.0485, "theta": -0.0037, "rho": -0.1328, "theo": 14.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-10-13T13:24:06", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MESO280121C00027000", "bid": 0.95, "bid_size": 33.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.7734, "open_interest": 2503.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.0315, "vega": 0.0503, "theta": -0.0044, "rho": 0.0306, "theo": 1.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-02T11:04:02", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MESO280121P00027000", "bid": 15.0, "bid_size": 2.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0392, "vega": 0.0471, "theta": -0.0036, "rho": -0.1378, "theo": 15.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "MESO280121C00030000", "bid": 0.75, "bid_size": 34.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.7768, "open_interest": 1198.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0297, "vega": 0.0493, "theta": -0.0045, "rho": 0.0288, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-19T15:44:14", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MESO280121P00030000", "bid": 17.6, "bid_size": 2.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0382, "vega": 0.0447, "theta": -0.0036, "rho": -0.1399, "theo": 18.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MESO280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 10.0, "iv": 1.066, "open_interest": 1451.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0272, "vega": 0.0477, "theta": -0.0046, "rho": 0.0263, "theo": 1.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T11:24:31", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MESO280121P00035000", "bid": 20.5, "bid_size": 37.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0368, "vega": 0.0418, "theta": -0.0034, "rho": -0.1487, "theo": 23.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}], "symbol": "MESO", "security_type": "stock", "exchange_id": 2, "current_price": 12.26, "price_change": -0.29, "price_change_percent": -2.3108, "bid": 12.25, "ask": 12.28, "bid_size": 400, "ask_size": 100, "open": 12.38, "high": 12.38, "low": 12.21, "close": 12.26, "prev_day_close": 12.55, "volume": 27252, "iv30": 72.139, "iv30_change": 1.204, "iv30_change_percent": 1.6973, "seqno": 41688056406, "last_trade_time": "2026-10-23T11:16:14", "tick": "up"}, "symbol": "MESO"}