{"timestamp": "2026-11-09 23:43:43", "data": {"options": [{"option": "MOH261120C00130000", "bid": 70.0, "bid_size": 6.0, "ask": 75.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.046, "theo": 73.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.7, "last_trade_time": "2026-10-23T14:49:51", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "MOH261120P00130000", "bid": 0.05, "bid_size": 1.0, "ask": 1.0, "ask_size": 77.0, "iv": 1.4178, "open_interest": 109.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0075, "rho": -0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MOH261120C00135000", "bid": 65.1, "bid_size": 6.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0023, "rho": 0.0478, "theo": 68.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.8, "last_trade_time": "2026-10-23T14:49:51", "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "MOH261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 21.0, "iv": 1.7857, "open_interest": 28.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0103, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T09:49:46", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MOH261120C00140000", "bid": 60.2, "bid_size": 9.0, "ask": 65.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0066, "rho": 0.0494, "theo": 63.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "MOH261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 1.5117, "open_interest": 11.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0141, "rho": -0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:40:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120C00145000", "bid": 55.2, "bid_size": 17.0, "ask": 60.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0124, "rho": 0.0511, "theo": 58.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.7, "last_trade_time": "2026-11-06T10:30:33", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "MOH261120P00145000", "bid": 0.05, "bid_size": 1.0, "ask": 1.55, "ask_size": 25.0, "iv": 1.2136, "open_interest": 14.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0192, "rho": -0.0004, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T14:06:18", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MOH261120C00150000", "bid": 50.0, "bid_size": 10.0, "ask": 55.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0199, "rho": 0.0526, "theo": 53.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-11-05T09:47:09", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "MOH261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 20.0, "iv": 1.2852, "open_interest": 41.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0009, "vega": 0.0087, "theta": -0.0263, "rho": -0.0006, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:49:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120C00155000", "bid": 45.3, "bid_size": 4.0, "ask": 50.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0013, "vega": 0.0122, "theta": -0.03, "rho": 0.0541, "theo": 48.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2026-11-05T09:47:11", "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "MOH261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 1.0005, "open_interest": 23.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0013, "vega": 0.0122, "theta": -0.0358, "rho": -0.0009, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-13T14:39:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120C00160000", "bid": 40.2, "bid_size": 9.0, "ask": 45.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0019, "vega": 0.017, "theta": -0.0434, "rho": 0.0554, "theo": 44.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.7, "last_trade_time": "2026-11-04T15:57:29", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "MOH261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.8323, "open_interest": 67.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.002, "vega": 0.0171, "theta": -0.0487, "rho": -0.0013, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:46:03", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MOH261120C00165000", "bid": 35.3, "bid_size": 13.0, "ask": 40.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0028, "vega": 0.0237, "theta": -0.0611, "rho": 0.0565, "theo": 39.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-09-18T10:11:08", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MOH261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 103.0, "iv": 0.7287, "open_interest": 57.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0028, "vega": 0.0239, "theta": -0.0659, "rho": -0.002, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:26:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120C00170000", "bid": 31.3, "bid_size": 16.0, "ask": 35.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0041, "vega": 0.0329, "theta": -0.0843, "rho": 0.0572, "theo": 34.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-10-12T12:34:17", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MOH261120P00170000", "bid": 0.05, "bid_size": 36.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.6204, "open_interest": 363.0, "volume": 1.0, "delta": -0.044, "gamma": 0.0042, "vega": 0.0332, "theta": -0.0887, "rho": -0.0029, "theo": 0.4057, "change": -0.17, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:37:47", "percent_change": -34.0, "prev_day_close": 0.5}, {"option": "MOH261120C00175000", "bid": 25.6, "bid_size": 15.0, "ask": 31.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.006, "vega": 0.0452, "theta": -0.114, "rho": 0.0573, "theo": 29.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.94, "last_trade_time": "2026-10-16T15:38:02", "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "MOH261120P00175000", "bid": 0.45, "bid_size": 15.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.6525, "open_interest": 66.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.006, "vega": 0.0455, "theta": -0.1182, "rho": -0.0044, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:31:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261120C00180000", "bid": 21.5, "bid_size": 16.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.3563, "open_interest": 15.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0085, "vega": 0.061, "theta": -0.151, "rho": 0.0567, "theo": 24.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-06T09:49:35", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "MOH261120P00180000", "bid": 0.8, "bid_size": 18.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.5759, "open_interest": 92.0, "volume": 5.0, "delta": -0.0977, "gamma": 0.0085, "vega": 0.0613, "theta": -0.155, "rho": -0.0064, "theo": 0.9521, "change": -0.455, "open": 0.8, "high": 0.82, "low": 0.8, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T09:54:01", "percent_change": -35.6863, "prev_day_close": 1.27500000596046}, {"option": "MOH261120C00185000", "bid": 17.2, "bid_size": 25.0, "ask": 22.5, "ask_size": 25.0, "iv": 0.4758, "open_interest": 20.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0116, "vega": 0.0802, "theta": -0.1946, "rho": 0.0549, "theo": 20.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T13:22:20", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MOH261120P00185000", "bid": 1.25, "bid_size": 20.0, "ask": 2.0, "ask_size": 101.0, "iv": 0.5662, "open_interest": 63.0, "volume": 21.0, "delta": -0.1443, "gamma": 0.0117, "vega": 0.0804, "theta": -0.1984, "rho": -0.0095, "theo": 1.4718, "change": -0.2, "open": 1.4, "high": 1.45, "low": 1.23, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:44:27", "percent_change": -12.5, "prev_day_close": 1.60000002384186}, {"option": "MOH261120C00190000", "bid": 13.7, "bid_size": 25.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.4335, "open_interest": 11.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0153, "vega": 0.1014, "theta": -0.2413, "rho": 0.0518, "theo": 16.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.32, "last_trade_time": "2026-11-04T09:55:54", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "MOH261120P00190000", "bid": 1.0, "bid_size": 67.0, "ask": 3.1, "ask_size": 168.0, "iv": 0.5038, "open_interest": 715.0, "volume": 42.0, "delta": -0.2094, "gamma": 0.0155, "vega": 0.1021, "theta": -0.2452, "rho": -0.0133, "theo": 2.2752, "change": 0.34, "open": 1.95, "high": 2.4, "low": 1.6, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T14:44:59", "percent_change": 17.8947, "prev_day_close": 1.89999997615814}, {"option": "MOH261120C00195000", "bid": 10.3, "bid_size": 91.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.4695, "open_interest": 236.0, "volume": 0.0, "delta": 0.709, "gamma": 0.019, "vega": 0.1217, "theta": -0.2846, "rho": 0.0469, "theo": 12.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-03T12:07:13", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "MOH261120P00195000", "bid": 2.9, "bid_size": 54.0, "ask": 4.7, "ask_size": 148.0, "iv": 0.5357, "open_interest": 610.0, "volume": 1.0, "delta": -0.2952, "gamma": 0.0192, "vega": 0.122, "theta": -0.2887, "rho": -0.0185, "theo": 3.4898, "change": 0.65, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T12:26:09", "percent_change": 22.4138, "prev_day_close": 2.89999997615814}, {"option": "MOH261120C00200000", "bid": 7.5, "bid_size": 96.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.4644, "open_interest": 34.0, "volume": 10.0, "delta": 0.6062, "gamma": 0.0217, "vega": 0.1363, "theta": -0.3152, "rho": 0.0406, "theo": 9.1388, "change": -4.7, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T15:34:59", "percent_change": -36.7188, "prev_day_close": 12.7999997138977}, {"option": "MOH261120P00200000", "bid": 5.0, "bid_size": 31.0, "ask": 6.8, "ask_size": 124.0, "iv": 0.5482, "open_interest": 119.0, "volume": 3.0, "delta": -0.3991, "gamma": 0.022, "vega": 0.1364, "theta": -0.3192, "rho": -0.024, "theo": 5.2472, "change": -0.3, "open": 4.4, "high": 4.4, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:21:09", "percent_change": -6.97674, "prev_day_close": 4.29999995231628}, {"option": "MOH261120C00210000", "bid": 3.5, "bid_size": 49.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4748, "open_interest": 169.0, "volume": 51.0, "delta": 0.3864, "gamma": 0.0216, "vega": 0.1354, "theta": -0.3129, "rho": 0.0263, "theo": 4.5426, "change": -2.0, "open": 5.9, "high": 5.9, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:14:19", "percent_change": -27.3973, "prev_day_close": 7.29999995231628}, {"option": "MOH261120P00210000", "bid": 10.4, "bid_size": 25.0, "ask": 12.8, "ask_size": 70.0, "iv": 0.5675, "open_interest": 232.0, "volume": 10.0, "delta": -0.6217, "gamma": 0.0219, "vega": 0.134, "theta": -0.3163, "rho": -0.0336, "theo": 10.6907, "change": 0.9, "open": 7.3, "high": 9.7, "low": 7.3, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T10:42:20", "percent_change": 10.2273, "prev_day_close": 8.80000019073486}, {"option": "MOH261120C00220000", "bid": 1.55, "bid_size": 64.0, "ask": 4.6, "ask_size": 113.0, "iv": 0.606, "open_interest": 360.0, "volume": 6.0, "delta": 0.2168, "gamma": 0.0158, "vega": 0.1041, "theta": -0.2462, "rho": 0.0148, "theo": 2.1623, "change": -2.0, "open": 3.95, "high": 3.95, "low": 1.8, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:46:53", "percent_change": -51.9481, "prev_day_close": 3.85000014305115}, {"option": "MOH261120P00220000", "bid": 16.6, "bid_size": 75.0, "ask": 20.6, "ask_size": 67.0, "iv": 0.5446, "open_interest": 158.0, "volume": 19.0, "delta": -0.7939, "gamma": 0.0162, "vega": 0.1003, "theta": -0.2502, "rho": -0.0383, "theo": 18.369, "change": 2.74, "open": 14.29, "high": 17.99, "low": 14.29, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-11-09T12:26:09", "percent_change": 17.9672, "prev_day_close": 15.25}, {"option": "MOH261120C00230000", "bid": 0.8, "bid_size": 45.0, "ask": 1.3, "ask_size": 38.0, "iv": 0.5538, "open_interest": 1789.0, "volume": 121.0, "delta": 0.1176, "gamma": 0.01, "vega": 0.07, "theta": -0.1717, "rho": 0.008, "theo": 1.066, "change": -0.975, "open": 2.0, "high": 2.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:58:44", "percent_change": -50.6494, "prev_day_close": 1.92500007152557}, {"option": "MOH261120P00230000", "bid": 25.5, "bid_size": 15.0, "ask": 29.9, "ask_size": 16.0, "iv": 0.6081, "open_interest": 28.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0104, "vega": 0.0637, "theta": -0.1773, "rho": -0.0343, "theo": 27.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:30:55", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "MOH261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 58.0, "iv": 0.6094, "open_interest": 816.0, "volume": 11.0, "delta": 0.0653, "gamma": 0.006, "vega": 0.0452, "theta": -0.1153, "rho": 0.0044, "theo": 0.5611, "change": -0.525, "open": 3.6, "high": 3.6, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:07:35", "percent_change": -48.8372, "prev_day_close": 1.07499998807907}, {"option": "MOH261120P00240000", "bid": 35.0, "bid_size": 16.0, "ask": 40.3, "ask_size": 16.0, "iv": 0.7412, "open_interest": 18.0, "volume": 8.0, "delta": -0.9497, "gamma": 0.0065, "vega": 0.0351, "theta": -0.12, "rho": -0.0253, "theo": 36.9149, "change": 1.7, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-09T10:24:32", "percent_change": 5.26316, "prev_day_close": 32.3000001907349}, {"option": "MOH261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.7521, "open_interest": 142.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0036, "vega": 0.0292, "theta": -0.0775, "rho": 0.0026, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T11:30:47", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MOH261120P00250000", "bid": 44.9, "bid_size": 16.0, "ask": 50.4, "ask_size": 16.0, "iv": 0.8692, "open_interest": 8.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0042, "vega": 0.0184, "theta": -0.0758, "rho": -0.018, "theo": 46.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.82, "last_trade_time": "2026-11-05T10:52:24", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "MOH261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 0.7064, "open_interest": 1087.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0022, "vega": 0.0193, "theta": -0.0529, "rho": 0.0015, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:51:25", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "MOH261120P00260000", "bid": 54.9, "bid_size": 6.0, "ask": 60.4, "ask_size": 5.0, "iv": 0.9877, "open_interest": 2.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.002, "vega": 0.0069, "theta": -0.0513, "rho": -0.0027, "theo": 56.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.8, "last_trade_time": "2026-11-03T12:07:13", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "MOH261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.9872, "open_interest": 34.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0014, "vega": 0.013, "theta": -0.0369, "rho": 0.001, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:09:06", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "MOH261120P00270000", "bid": 64.9, "bid_size": 9.0, "ask": 70.2, "ask_size": 9.0, "iv": 1.0782, "open_interest": 4.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0456, "rho": -0.002, "theo": 66.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.7, "last_trade_time": "2026-11-03T12:07:13", "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "MOH261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 1.2227, "open_interest": 44.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.001, "vega": 0.009, "theta": -0.0264, "rho": 0.0006, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T10:48:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120P00280000", "bid": 74.9, "bid_size": 10.0, "ask": 80.5, "ask_size": 9.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 76.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.7, "last_trade_time": "2026-11-03T12:07:13", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "MOH261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 11.0, "iv": 1.1766, "open_interest": 12.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0192, "rho": 0.0004, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T11:22:54", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120P00290000", "bid": 84.9, "bid_size": 10.0, "ask": 90.5, "ask_size": 9.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 86.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "MOH261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 1.4154, "open_interest": 19.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0143, "rho": 0.0003, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:41:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261120P00300000", "bid": 94.9, "bid_size": 10.0, "ask": 100.4, "ask_size": 9.0, "iv": 1.3945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 96.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "MOH261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 1.5046, "open_interest": 14.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0034, "theta": -0.0108, "rho": 0.0002, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T11:25:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261120P00310000", "bid": 104.9, "bid_size": 6.0, "ask": 110.3, "ask_size": 6.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0453, "rho": 0.0, "theo": 106.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "MOH261218C00075000", "bid": 124.8, "bid_size": 6.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0837, "theo": 128.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.45, "last_trade_time": "2026-05-11T10:16:50", "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "MOH261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 2.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH261218C00080000", "bid": 119.8, "bid_size": 5.0, "ask": 128.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0893, "theo": 123.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.799995422363}, {"option": "MOH261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH261218C00085000", "bid": 114.8, "bid_size": 5.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0949, "theo": 118.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.049995422363}, {"option": "MOH261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.8411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MOH261218C00090000", "bid": 109.8, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1004, "theo": 114.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "MOH261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.7354, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-04-21T09:48:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MOH261218C00095000", "bid": 104.9, "bid_size": 5.0, "ask": 112.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.106, "theo": 109.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "MOH261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 1.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0011, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261218C00100000", "bid": 99.9, "bid_size": 5.0, "ask": 107.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.1115, "theo": 104.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "MOH261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0016, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00105000", "bid": 94.9, "bid_size": 5.0, "ask": 103.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.117, "theo": 99.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "MOH261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 1.1319, "open_interest": 13.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0022, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T09:44:25", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00110000", "bid": 90.0, "bid_size": 6.0, "ask": 98.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1224, "theo": 94.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-11-04T09:47:41", "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "MOH261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 23.0, "iv": 1.2187, "open_interest": 20.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0032, "rho": -0.0004, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T10:44:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00115000", "bid": 85.0, "bid_size": 5.0, "ask": 93.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": 0.1278, "theo": 89.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MOH261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 19.0, "iv": 1.1438, "open_interest": 123.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0044, "rho": -0.0006, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-14T11:55:24", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261218C00120000", "bid": 80.0, "bid_size": 5.0, "ask": 88.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0081, "theta": 0.0, "rho": 0.1331, "theo": 84.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "MOH261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 25.0, "iv": 0.9531, "open_interest": 15.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0061, "rho": -0.0009, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:46:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00125000", "bid": 75.1, "bid_size": 5.0, "ask": 83.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0006, "rho": 0.1382, "theo": 79.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "MOH261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 35.0, "iv": 1.0026, "open_interest": 10.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0084, "rho": -0.0013, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T13:18:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00130000", "bid": 70.1, "bid_size": 5.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0156, "theta": -0.004, "rho": 0.1432, "theo": 74.3267, "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": 79.5}, {"option": "MOH261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.9358, "open_interest": 46.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0113, "rho": -0.0019, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-13T10:53:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00135000", "bid": 65.2, "bid_size": 5.0, "ask": 73.4, "ask_size": 5.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0214, "theta": -0.0083, "rho": 0.1479, "theo": 69.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "MOH261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.6482, "open_interest": 27.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.0214, "theta": -0.0151, "rho": -0.0028, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:47:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218C00140000", "bid": 60.3, "bid_size": 11.0, "ask": 66.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0136, "rho": 0.1522, "theo": 64.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "MOH261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.5908, "open_interest": 29.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0011, "vega": 0.0289, "theta": -0.02, "rho": -0.0039, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T14:00:35", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261218C00145000", "bid": 56.3, "bid_size": 9.0, "ask": 61.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0015, "vega": 0.0384, "theta": -0.0202, "rho": 0.1561, "theo": 59.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "MOH261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 25.0, "iv": 0.5818, "open_interest": 10.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0015, "vega": 0.0387, "theta": -0.0262, "rho": -0.0055, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:04:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MOH261218C00150000", "bid": 51.3, "bid_size": 15.0, "ask": 56.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0021, "vega": 0.0505, "theta": -0.0283, "rho": 0.1594, "theo": 54.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.9, "last_trade_time": "2026-10-22T12:00:02", "percent_change": 0.0, "prev_day_close": 59.5500011444092}, {"option": "MOH261218P00150000", "bid": 0.25, "bid_size": 20.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.553, "open_interest": 9.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0021, "vega": 0.0506, "theta": -0.0338, "rho": -0.0076, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T10:31:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH261218C00155000", "bid": 46.5, "bid_size": 12.0, "ask": 51.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0028, "vega": 0.0654, "theta": -0.038, "rho": 0.1619, "theo": 50.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "MOH261218P00155000", "bid": 0.55, "bid_size": 21.0, "ask": 1.05, "ask_size": 67.0, "iv": 0.544, "open_interest": 4.0, "volume": 2.0, "delta": -0.0467, "gamma": 0.0028, "vega": 0.0656, "theta": -0.0431, "rho": -0.0105, "theo": 0.7093, "change": -0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:33:37", "percent_change": -17.6471, "prev_day_close": 0.850000023841858}, {"option": "MOH261218C00160000", "bid": 41.7, "bid_size": 16.0, "ask": 47.1, "ask_size": 16.0, "iv": 0.3038, "open_interest": 6.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0036, "vega": 0.0833, "theta": -0.0493, "rho": 0.1633, "theo": 45.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-10-29T09:56:23", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "MOH261218P00160000", "bid": 0.75, "bid_size": 23.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.5185, "open_interest": 109.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0036, "vega": 0.0835, "theta": -0.054, "rho": -0.0142, "theo": 0.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-06T15:48:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MOH261218C00165000", "bid": 37.7, "bid_size": 16.0, "ask": 42.6, "ask_size": 16.0, "iv": 0.4384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0046, "vega": 0.1041, "theta": -0.0622, "rho": 0.1636, "theo": 40.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-01T11:46:42", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "MOH261218P00165000", "bid": 1.25, "bid_size": 17.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.5129, "open_interest": 18.0, "volume": 8.0, "delta": -0.0854, "gamma": 0.0046, "vega": 0.1044, "theta": -0.0666, "rho": -0.0191, "theo": 1.3885, "change": 0.1, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:44:37", "percent_change": 7.40741, "prev_day_close": 1.34999999403954}, {"option": "MOH261218C00170000", "bid": 32.8, "bid_size": 25.0, "ask": 38.4, "ask_size": 25.0, "iv": 0.4346, "open_interest": 6.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0058, "vega": 0.1276, "theta": -0.0765, "rho": 0.1623, "theo": 36.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.97, "last_trade_time": "2026-10-13T12:28:19", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MOH261218P00170000", "bid": 1.25, "bid_size": 17.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.4977, "open_interest": 18.0, "volume": 10.0, "delta": -0.113, "gamma": 0.0058, "vega": 0.1281, "theta": -0.0806, "rho": -0.0252, "theo": 1.9156, "change": 0.25, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:26:01", "percent_change": 15.1515, "prev_day_close": 1.65000002086163}, {"option": "MOH261218C00175000", "bid": 28.7, "bid_size": 25.0, "ask": 34.2, "ask_size": 25.0, "iv": 0.4477, "open_interest": 3.0, "volume": 0.0, "delta": 0.855, "gamma": 0.007, "vega": 0.1531, "theta": -0.0917, "rho": 0.1594, "theo": 32.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-14T10:44:37", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "MOH261218P00175000", "bid": 2.45, "bid_size": 16.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.4952, "open_interest": 11.0, "volume": 12.0, "delta": -0.1472, "gamma": 0.0071, "vega": 0.1539, "theta": -0.0954, "rho": -0.0326, "theo": 2.6138, "change": -0.03, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T15:27:07", "percent_change": -1.11111, "prev_day_close": 2.69999998807907}, {"option": "MOH261218C00180000", "bid": 24.8, "bid_size": 24.0, "ask": 30.3, "ask_size": 25.0, "iv": 0.4566, "open_interest": 19.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0084, "vega": 0.1794, "theta": -0.1072, "rho": 0.1546, "theo": 27.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T15:18:12", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "MOH261218P00180000", "bid": 3.3, "bid_size": 15.0, "ask": 4.0, "ask_size": 75.0, "iv": 0.4873, "open_interest": 193.0, "volume": 1.0, "delta": -0.1884, "gamma": 0.0085, "vega": 0.1805, "theta": -0.1106, "rho": -0.0414, "theo": 3.523, "change": 0.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:38:13", "percent_change": 1.44927, "prev_day_close": 3.45000004768372}, {"option": "MOH261218C00185000", "bid": 21.5, "bid_size": 27.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.4135, "open_interest": 8.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0097, "vega": 0.2048, "theta": -0.1219, "rho": 0.148, "theo": 24.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-05-20T11:43:22", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MOH261218P00185000", "bid": 2.7, "bid_size": 87.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.4396, "open_interest": 63.0, "volume": 1.0, "delta": -0.2367, "gamma": 0.0098, "vega": 0.206, "theta": -0.1251, "rho": -0.0517, "theo": 4.6847, "change": 0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:13:14", "percent_change": 2.27273, "prev_day_close": 4.39999997615814}, {"option": "MOH261218C00190000", "bid": 18.4, "bid_size": 25.0, "ask": 20.9, "ask_size": 16.0, "iv": 0.4257, "open_interest": 9.0, "volume": 0.0, "delta": 0.7123, "gamma": 0.0109, "vega": 0.2277, "theta": -0.135, "rho": 0.1395, "theo": 20.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-11-05T10:38:50", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MOH261218P00190000", "bid": 5.8, "bid_size": 14.0, "ask": 7.0, "ask_size": 97.0, "iv": 0.4798, "open_interest": 84.0, "volume": 2.0, "delta": -0.2915, "gamma": 0.0111, "vega": 0.2283, "theta": -0.138, "rho": -0.0628, "theo": 6.1392, "change": 0.35, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T11:08:44", "percent_change": 6.08696, "prev_day_close": 5.75}, {"option": "MOH261218C00195000", "bid": 15.3, "bid_size": 30.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.4298, "open_interest": 18.0, "volume": 4.0, "delta": 0.6529, "gamma": 0.0119, "vega": 0.2462, "theta": -0.1455, "rho": 0.1295, "theo": 17.3952, "change": -2.2, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T10:29:48", "percent_change": -10.3774, "prev_day_close": 21.1999998092651}, {"option": "MOH261218P00195000", "bid": 7.5, "bid_size": 16.0, "ask": 8.9, "ask_size": 98.0, "iv": 0.4757, "open_interest": 93.0, "volume": 10.0, "delta": -0.3516, "gamma": 0.0121, "vega": 0.2467, "theta": -0.1484, "rho": -0.0746, "theo": 7.9192, "change": 0.9, "open": 7.6, "high": 8.0, "low": 7.6, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:23:50", "percent_change": 12.6761, "prev_day_close": 7.09999990463257}, {"option": "MOH261218C00200000", "bid": 13.5, "bid_size": 17.0, "ask": 14.7, "ask_size": 26.0, "iv": 0.445, "open_interest": 63.0, "volume": 8.0, "delta": 0.5901, "gamma": 0.0126, "vega": 0.259, "theta": -0.1527, "rho": 0.1183, "theo": 14.5276, "change": -4.4, "open": 13.1, "high": 13.9, "low": 13.1, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T15:56:41", "percent_change": -24.0437, "prev_day_close": 18.3000001907349}, {"option": "MOH261218P00200000", "bid": 9.8, "bid_size": 16.0, "ask": 11.3, "ask_size": 105.0, "iv": 0.4809, "open_interest": 344.0, "volume": 7.0, "delta": -0.4154, "gamma": 0.0128, "vega": 0.2591, "theta": -0.1555, "rho": -0.0865, "theo": 10.0479, "change": 0.35, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T12:53:22", "percent_change": 3.86741, "prev_day_close": 9.0499997138977}, {"option": "MOH261218C00210000", "bid": 8.3, "bid_size": 95.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.4331, "open_interest": 79.0, "volume": 4.0, "delta": 0.4622, "gamma": 0.013, "vega": 0.2644, "theta": -0.1557, "rho": 0.0943, "theo": 9.8492, "change": -3.8, "open": 12.95, "high": 12.95, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T15:49:40", "percent_change": -30.1587, "prev_day_close": 12.5999999046326}, {"option": "MOH261218P00210000", "bid": 15.0, "bid_size": 11.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.4851, "open_interest": 77.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0132, "vega": 0.263, "theta": -0.1583, "rho": -0.1082, "theo": 15.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T12:36:07", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MOH261218C00220000", "bid": 5.2, "bid_size": 40.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.4377, "open_interest": 274.0, "volume": 2.0, "delta": 0.3446, "gamma": 0.0119, "vega": 0.2453, "theta": -0.145, "rho": 0.0711, "theo": 6.4889, "change": 0.3, "open": 8.8, "high": 8.95, "low": 8.8, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T10:25:27", "percent_change": 3.46821, "prev_day_close": 8.65000009536743}, {"option": "MOH261218P00220000", "bid": 21.5, "bid_size": 25.0, "ask": 24.3, "ask_size": 25.0, "iv": 0.4969, "open_interest": 29.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0123, "vega": 0.2416, "theta": -0.1475, "rho": -0.1237, "theo": 22.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T15:42:49", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MOH261218C00230000", "bid": 3.5, "bid_size": 29.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.4505, "open_interest": 119.0, "volume": 4.0, "delta": 0.2476, "gamma": 0.0101, "vega": 0.2108, "theta": -0.1256, "rho": 0.0514, "theo": 4.207, "change": -2.2, "open": 3.95, "high": 3.95, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:49:40", "percent_change": -37.2881, "prev_day_close": 5.90000009536743}, {"option": "MOH261218P00230000", "bid": 29.3, "bid_size": 25.0, "ask": 32.9, "ask_size": 23.0, "iv": 0.5285, "open_interest": 42.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0105, "vega": 0.2029, "theta": -0.128, "rho": -0.1283, "theo": 29.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.87, "last_trade_time": "2026-11-06T10:58:24", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "MOH261218C00240000", "bid": 1.95, "bid_size": 75.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.4602, "open_interest": 193.0, "volume": 2.0, "delta": 0.1738, "gamma": 0.0081, "vega": 0.1715, "theta": -0.1032, "rho": 0.0363, "theo": 2.7164, "change": -2.5, "open": 3.9, "high": 3.9, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:15:35", "percent_change": -50.0, "prev_day_close": 5.0}, {"option": "MOH261218P00240000", "bid": 36.1, "bid_size": 25.0, "ask": 41.0, "ask_size": 25.0, "iv": 0.4848, "open_interest": 4.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0085, "vega": 0.1589, "theta": -0.1054, "rho": -0.1235, "theo": 38.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-10-20T14:31:05", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "MOH261218C00250000", "bid": 1.25, "bid_size": 55.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.4738, "open_interest": 190.0, "volume": 2.0, "delta": 0.1207, "gamma": 0.0062, "vega": 0.1344, "theta": -0.0819, "rho": 0.0252, "theo": 1.7627, "change": -0.475, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T11:53:35", "percent_change": -19.1919, "prev_day_close": 2.47500002384186}, {"option": "MOH261218P00250000", "bid": 45.5, "bid_size": 16.0, "ask": 50.6, "ask_size": 16.0, "iv": 0.5263, "open_interest": 10.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0067, "vega": 0.1163, "theta": -0.0842, "rho": -0.111, "theo": 47.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-10-20T14:31:04", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MOH261218C00260000", "bid": 0.6, "bid_size": 46.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.5297, "open_interest": 56.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0046, "vega": 0.103, "theta": -0.0637, "rho": 0.0175, "theo": 1.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T14:34:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MOH261218P00260000", "bid": 55.1, "bid_size": 16.0, "ask": 60.7, "ask_size": 16.0, "iv": 0.5828, "open_interest": 3.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0052, "vega": 0.0783, "theta": -0.0671, "rho": -0.089, "theo": 57.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.6, "last_trade_time": "2026-10-20T14:31:04", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "MOH261218C00270000", "bid": 0.4, "bid_size": 44.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.5138, "open_interest": 58.0, "volume": 8.0, "delta": 0.0582, "gamma": 0.0034, "vega": 0.078, "theta": -0.049, "rho": 0.0122, "theo": 0.7706, "change": -0.775, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:36:38", "percent_change": -47.6923, "prev_day_close": 1.62499995529652}, {"option": "MOH261218P00270000", "bid": 64.9, "bid_size": 16.0, "ask": 70.2, "ask_size": 16.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0042, "vega": 0.0454, "theta": -0.0529, "rho": -0.0589, "theo": 66.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "MOH261218C00280000", "bid": 0.1, "bid_size": 47.0, "ask": 1.4, "ask_size": 40.0, "iv": 0.5583, "open_interest": 39.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0025, "vega": 0.0589, "theta": -0.0375, "rho": 0.0085, "theo": 0.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T15:02:42", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MOH261218P00280000", "bid": 74.9, "bid_size": 7.0, "ask": 80.8, "ask_size": 7.0, "iv": 0.701, "open_interest": 1.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0026, "vega": 0.017, "theta": -0.0439, "rho": -0.0216, "theo": 76.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-11-05T09:47:11", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "MOH261218C00290000", "bid": 0.1, "bid_size": 23.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.5268, "open_interest": 5.0, "volume": 1.0, "delta": 0.029, "gamma": 0.0018, "vega": 0.0445, "theta": -0.0288, "rho": 0.006, "theo": 0.3596, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T11:01:03", "percent_change": -41.1765, "prev_day_close": 0.850000023841858}, {"option": "MOH261218P00290000", "bid": 83.1, "bid_size": 7.0, "ask": 90.8, "ask_size": 5.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 86.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "MOH261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.6638, "open_interest": 22.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0014, "vega": 0.0338, "theta": -0.0221, "rho": 0.0043, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:34:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MOH261218P00300000", "bid": 93.1, "bid_size": 5.0, "ask": 100.8, "ask_size": 7.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 96.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-07-15T11:23:03", "percent_change": 0.0, "prev_day_close": 91.6999969482422}, {"option": "MOH261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.7951, "open_interest": 12.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.001, "vega": 0.0257, "theta": -0.0171, "rho": 0.0031, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T11:32:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218P00310000", "bid": 103.1, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.7375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 106.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "MOH261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.8403, "open_interest": 12.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0197, "theta": -0.0133, "rho": 0.0023, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T11:57:12", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218P00320000", "bid": 112.9, "bid_size": 5.0, "ask": 120.8, "ask_size": 5.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 116.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "MOH261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.8835, "open_interest": 7.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0006, "vega": 0.0153, "theta": -0.0105, "rho": 0.0017, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218P00330000", "bid": 123.1, "bid_size": 5.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.8247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 126.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "MOH261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.9249, "open_interest": 1.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0083, "rho": 0.0013, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218P00340000", "bid": 132.9, "bid_size": 5.0, "ask": 140.8, "ask_size": 5.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 136.68, "change": 0.0, "open": 0.0, "high": 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": "MOH261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.9886, "open_interest": 4.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0066, "rho": 0.001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T13:07:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH261218P00350000", "bid": 142.9, "bid_size": 5.0, "ask": 150.8, "ask_size": 5.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0247, "rho": 0.0, "theo": 146.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "MOH270115C00065000", "bid": 134.9, "bid_size": 6.0, "ask": 143.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1231, "theo": 139.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.31, "last_trade_time": "2026-10-06T12:31:03", "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "MOH270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.5874, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0026, "theta": -0.0016, "rho": -0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-02-10T10:32:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH270115C00070000", "bid": 130.0, "bid_size": 6.0, "ask": 138.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1325, "theo": 134.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.68, "last_trade_time": "2026-07-29T14:20:28", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "MOH270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6885, "open_interest": 19.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0035, "theta": -0.0021, "rho": -0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-31T10:16:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH270115C00075000", "bid": 125.0, "bid_size": 6.0, "ask": 133.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0045, "theta": 0.0, "rho": 0.1418, "theo": 129.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.76, "last_trade_time": "2026-08-10T13:07:13", "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "MOH270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.5899, "open_interest": 25.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0027, "rho": -0.0006, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:16:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH270115C00080000", "bid": 120.1, "bid_size": 6.0, "ask": 127.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0059, "theta": 0.0, "rho": 0.1511, "theo": 124.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-05-12T12:14:14", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "MOH270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4982, "open_interest": 71.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0034, "rho": -0.0009, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-27T14:46:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MOH270115C00085000", "bid": 115.1, "bid_size": 6.0, "ask": 122.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.1603, "theo": 119.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.65, "last_trade_time": "2026-03-24T11:53:34", "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "MOH270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4123, "open_interest": 40.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0043, "rho": -0.0011, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-31T10:16:28", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00090000", "bid": 110.2, "bid_size": 6.0, "ask": 118.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0098, "theta": 0.0, "rho": 0.1694, "theo": 114.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.78, "last_trade_time": "2026-08-05T13:28:04", "percent_change": 0.0, "prev_day_close": 119.600002288818}, {"option": "MOH270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.3316, "open_interest": 6.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0053, "rho": -0.0015, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-16T14:44:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00095000", "bid": 105.3, "bid_size": 6.0, "ask": 112.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0124, "theta": 0.0, "rho": 0.1784, "theo": 110.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.3, "last_trade_time": "2026-04-06T09:41:17", "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "MOH270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 30.0, "iv": 1.1404, "open_interest": 31.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0065, "rho": -0.002, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-29T12:06:04", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00100000", "bid": 100.3, "bid_size": 6.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0157, "theta": 0.0, "rho": 0.1873, "theo": 105.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.79, "last_trade_time": "2026-07-07T14:56:29", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "MOH270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 28.0, "iv": 1.0592, "open_interest": 148.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0157, "theta": -0.008, "rho": -0.0025, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T11:40:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270115C00105000", "bid": 95.4, "bid_size": 6.0, "ask": 103.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0196, "theta": 0.0, "rho": 0.196, "theo": 100.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-04-21T10:31:48", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "MOH270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.1148, "open_interest": 71.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.0197, "theta": -0.0098, "rho": -0.0033, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-16T14:44:53", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00110000", "bid": 90.5, "bid_size": 6.0, "ask": 98.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0245, "theta": -0.0008, "rho": 0.2045, "theo": 95.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.31, "last_trade_time": "2026-09-23T11:24:15", "percent_change": 0.0, "prev_day_close": 99.8999977111816}, {"option": "MOH270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 47.0, "iv": 1.0494, "open_interest": 34.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0246, "theta": -0.0118, "rho": -0.0042, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T14:15:27", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00115000", "bid": 85.6, "bid_size": 6.0, "ask": 93.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0038, "rho": 0.2128, "theo": 90.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.06, "last_trade_time": "2026-04-23T11:32:55", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "MOH270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.9869, "open_interest": 126.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0304, "theta": -0.0142, "rho": -0.0054, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T09:52:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MOH270115C00120000", "bid": 80.7, "bid_size": 6.0, "ask": 88.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0008, "vega": 0.0373, "theta": -0.0072, "rho": 0.2207, "theo": 85.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-06-24T14:41:15", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "MOH270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.9268, "open_interest": 123.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0375, "theta": -0.017, "rho": -0.0068, "theo": 0.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T14:38:50", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MOH270115C00125000", "bid": 76.9, "bid_size": 10.0, "ask": 81.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.982, "gamma": 0.001, "vega": 0.0456, "theta": -0.0109, "rho": 0.2283, "theo": 80.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.35, "last_trade_time": "2026-11-04T11:51:58", "percent_change": 0.0, "prev_day_close": 84.6499977111816}, {"option": "MOH270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.6609, "open_interest": 124.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.001, "vega": 0.0458, "theta": -0.0203, "rho": -0.0086, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T12:07:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270115C00130000", "bid": 72.0, "bid_size": 10.0, "ask": 77.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0012, "vega": 0.0556, "theta": -0.0152, "rho": 0.2354, "theo": 75.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.96, "last_trade_time": "2026-11-05T09:31:24", "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "MOH270115P00130000", "bid": 0.05, "bid_size": 11.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.6279, "open_interest": 58.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0012, "vega": 0.0558, "theta": -0.024, "rho": -0.0108, "theo": 0.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T13:48:00", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "MOH270115C00135000", "bid": 67.1, "bid_size": 12.0, "ask": 72.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0015, "vega": 0.0672, "theta": -0.02, "rho": 0.2418, "theo": 70.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.87, "last_trade_time": "2026-11-04T14:51:30", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "MOH270115P00135000", "bid": 0.3, "bid_size": 13.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.6014, "open_interest": 100.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0015, "vega": 0.0677, "theta": -0.0283, "rho": -0.0137, "theo": 0.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-28T15:29:56", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270115C00140000", "bid": 62.4, "bid_size": 14.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0019, "vega": 0.0808, "theta": -0.0254, "rho": 0.2476, "theo": 66.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-08-17T15:24:12", "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "MOH270115P00140000", "bid": 0.5, "bid_size": 11.0, "ask": 1.45, "ask_size": 28.0, "iv": 0.5669, "open_interest": 82.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0019, "vega": 0.0812, "theta": -0.0332, "rho": -0.0171, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-13T14:52:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MOH270115C00145000", "bid": 57.6, "bid_size": 10.0, "ask": 62.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0023, "vega": 0.0964, "theta": -0.0313, "rho": 0.2524, "theo": 61.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-26T09:56:42", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "MOH270115P00145000", "bid": 0.3, "bid_size": 20.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.5323, "open_interest": 44.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0023, "vega": 0.0974, "theta": -0.0386, "rho": -0.0213, "theo": 1.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T12:05:15", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MOH270115C00150000", "bid": 53.0, "bid_size": 26.0, "ask": 58.0, "ask_size": 18.0, "iv": 0.335, "open_interest": 314.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0028, "vega": 0.1144, "theta": -0.0379, "rho": 0.2562, "theo": 56.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-11-05T10:59:18", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "MOH270115P00150000", "bid": 0.6, "bid_size": 94.0, "ask": 2.1, "ask_size": 78.0, "iv": 0.5191, "open_interest": 425.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0028, "vega": 0.1148, "theta": -0.0447, "rho": -0.0264, "theo": 1.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T12:05:17", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MOH270115C00155000", "bid": 48.4, "bid_size": 15.0, "ask": 53.7, "ask_size": 16.0, "iv": 0.4016, "open_interest": 25.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0034, "vega": 0.1344, "theta": -0.045, "rho": 0.2588, "theo": 52.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.03, "last_trade_time": "2026-11-06T12:05:17", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "MOH270115P00155000", "bid": 1.3, "bid_size": 11.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.5141, "open_interest": 42.0, "volume": 0.0, "delta": -0.084, "gamma": 0.0034, "vega": 0.1353, "theta": -0.0514, "rho": -0.0325, "theo": 1.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:08:32", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MOH270115C00160000", "bid": 44.0, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.4287, "open_interest": 71.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.004, "vega": 0.1567, "theta": -0.0526, "rho": 0.26, "theo": 47.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-11-04T10:53:37", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "MOH270115P00160000", "bid": 1.5, "bid_size": 29.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.4949, "open_interest": 331.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0041, "vega": 0.1582, "theta": -0.0586, "rho": -0.04, "theo": 2.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T14:01:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH270115C00165000", "bid": 40.1, "bid_size": 44.0, "ask": 44.9, "ask_size": 24.0, "iv": 0.4372, "open_interest": 46.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0048, "vega": 0.181, "theta": -0.0606, "rho": 0.2594, "theo": 43.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.28, "last_trade_time": "2026-11-04T14:57:23", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MOH270115P00165000", "bid": 2.5, "bid_size": 41.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.4984, "open_interest": 67.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0049, "vega": 0.1819, "theta": -0.0662, "rho": -0.0486, "theo": 2.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T11:54:03", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MOH270115C00170000", "bid": 35.9, "bid_size": 53.0, "ask": 40.9, "ask_size": 64.0, "iv": 0.4413, "open_interest": 155.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0056, "vega": 0.2065, "theta": -0.0689, "rho": 0.257, "theo": 39.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-11-04T10:53:37", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "MOH270115P00170000", "bid": 3.2, "bid_size": 40.0, "ask": 4.1, "ask_size": 102.0, "iv": 0.4802, "open_interest": 849.0, "volume": 1.0, "delta": -0.1543, "gamma": 0.0057, "vega": 0.2079, "theta": -0.0741, "rho": -0.0586, "theo": 3.6533, "change": 0.375, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:10:10", "percent_change": 10.9489, "prev_day_close": 3.42500007152557}, {"option": "MOH270115C00175000", "bid": 32.0, "bid_size": 53.0, "ask": 36.8, "ask_size": 59.0, "iv": 0.4396, "open_interest": 109.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0065, "vega": 0.2329, "theta": -0.0772, "rho": 0.2525, "theo": 35.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.7, "last_trade_time": "2026-09-04T10:12:26", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "MOH270115P00175000", "bid": 4.1, "bid_size": 41.0, "ask": 5.7, "ask_size": 144.0, "iv": 0.4853, "open_interest": 1604.0, "volume": 1.0, "delta": -0.1863, "gamma": 0.0066, "vega": 0.2352, "theta": -0.0821, "rho": -0.0706, "theo": 4.545, "change": 0.8, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:31:52", "percent_change": 19.5122, "prev_day_close": 4.10000014305115}, {"option": "MOH270115C00180000", "bid": 27.9, "bid_size": 67.0, "ask": 33.0, "ask_size": 108.0, "iv": 0.4314, "open_interest": 465.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0074, "vega": 0.2592, "theta": -0.0853, "rho": 0.2458, "theo": 31.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T11:16:28", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MOH270115P00180000", "bid": 5.2, "bid_size": 19.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.4658, "open_interest": 205.0, "volume": 2.0, "delta": -0.2231, "gamma": 0.0075, "vega": 0.2604, "theta": -0.0899, "rho": -0.0837, "theo": 5.6342, "change": 0.45, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:31:54", "percent_change": 8.73786, "prev_day_close": 5.15000009536743}, {"option": "MOH270115C00185000", "bid": 24.4, "bid_size": 76.0, "ask": 28.5, "ask_size": 70.0, "iv": 0.4143, "open_interest": 66.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0082, "vega": 0.284, "theta": -0.0928, "rho": 0.2371, "theo": 27.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-10-19T15:01:02", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "MOH270115P00185000", "bid": 6.4, "bid_size": 41.0, "ask": 8.1, "ask_size": 37.0, "iv": 0.4642, "open_interest": 77.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0084, "vega": 0.2854, "theta": -0.0971, "rho": -0.0978, "theo": 6.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-03T14:48:43", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MOH270115C00190000", "bid": 21.4, "bid_size": 5.0, "ask": 24.4, "ask_size": 3.0, "iv": 0.4065, "open_interest": 66.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.009, "vega": 0.3062, "theta": -0.0995, "rho": 0.2262, "theo": 24.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.28, "last_trade_time": "2026-11-04T14:57:23", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "MOH270115P00190000", "bid": 8.0, "bid_size": 33.0, "ask": 9.9, "ask_size": 125.0, "iv": 0.4612, "open_interest": 196.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0092, "vega": 0.3079, "theta": -0.1035, "rho": -0.1133, "theo": 8.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T12:58:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MOH270115C00195000", "bid": 18.4, "bid_size": 41.0, "ask": 21.2, "ask_size": 33.0, "iv": 0.4052, "open_interest": 62.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0096, "vega": 0.3248, "theta": -0.1049, "rho": 0.2133, "theo": 20.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-10-26T14:37:08", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "MOH270115P00195000", "bid": 10.0, "bid_size": 34.0, "ask": 11.9, "ask_size": 129.0, "iv": 0.4601, "open_interest": 151.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0099, "vega": 0.3256, "theta": -0.1088, "rho": -0.1294, "theo": 10.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T10:32:06", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MOH270115C00200000", "bid": 15.7, "bid_size": 58.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.4045, "open_interest": 264.0, "volume": 3.0, "delta": 0.6003, "gamma": 0.0101, "vega": 0.3385, "theta": -0.1089, "rho": 0.1991, "theo": 18.14, "change": -3.81, "open": 17.96, "high": 17.96, "low": 17.14, "tick": "down", "last_trade_price": 17.14, "last_trade_time": "2026-11-09T15:41:34", "percent_change": -18.1862, "prev_day_close": 20.9499998092651}, {"option": "MOH270115P00200000", "bid": 12.3, "bid_size": 20.0, "ask": 14.2, "ask_size": 132.0, "iv": 0.4602, "open_interest": 134.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0104, "vega": 0.3386, "theta": -0.1126, "rho": -0.1454, "theo": 12.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:24:53", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MOH270115C00210000", "bid": 10.5, "bid_size": 93.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.402, "open_interest": 78.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0105, "vega": 0.349, "theta": -0.1119, "rho": 0.168, "theo": 13.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T10:26:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MOH270115P00210000", "bid": 17.1, "bid_size": 55.0, "ask": 19.8, "ask_size": 47.0, "iv": 0.4557, "open_interest": 620.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0109, "vega": 0.3462, "theta": -0.1155, "rho": -0.1749, "theo": 17.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-06T13:07:46", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "MOH270115C00220000", "bid": 8.2, "bid_size": 57.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.414, "open_interest": 169.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.0102, "vega": 0.3377, "theta": -0.1088, "rho": 0.1367, "theo": 9.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:31:11", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MOH270115P00220000", "bid": 22.2, "bid_size": 10.0, "ask": 26.8, "ask_size": 10.0, "iv": 0.4474, "open_interest": 48.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0106, "vega": 0.3306, "theta": -0.1123, "rho": -0.1953, "theo": 24.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MOH270115C00230000", "bid": 5.8, "bid_size": 101.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.4227, "open_interest": 157.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0092, "vega": 0.3103, "theta": -0.1011, "rho": 0.1084, "theo": 7.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T10:21:44", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MOH270115P00230000", "bid": 29.1, "bid_size": 10.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.4517, "open_interest": 30.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0098, "vega": 0.2973, "theta": -0.1046, "rho": -0.2054, "theo": 31.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T15:18:18", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MOH270115C00240000", "bid": 4.1, "bid_size": 89.0, "ask": 5.3, "ask_size": 33.0, "iv": 0.434, "open_interest": 248.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.008, "vega": 0.2749, "theta": -0.091, "rho": 0.0849, "theo": 5.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-06T11:09:51", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MOH270115P00240000", "bid": 37.7, "bid_size": 25.0, "ask": 42.4, "ask_size": 25.0, "iv": 0.4612, "open_interest": 10.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0086, "vega": 0.253, "theta": -0.0944, "rho": -0.204, "theo": 39.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-22T09:31:50", "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "MOH270115C00250000", "bid": 2.95, "bid_size": 93.0, "ask": 4.1, "ask_size": 44.0, "iv": 0.4489, "open_interest": 365.0, "volume": 57.0, "delta": 0.19, "gamma": 0.0068, "vega": 0.2377, "theta": -0.0802, "rho": 0.0661, "theo": 3.7687, "change": -1.35, "open": 4.7, "high": 4.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T15:18:37", "percent_change": -27.8351, "prev_day_close": 4.84999990463257}, {"option": "MOH270115P00250000", "bid": 46.5, "bid_size": 22.0, "ask": 52.0, "ask_size": 23.0, "iv": 0.4924, "open_interest": 3.0, "volume": 0.0, "delta": -0.8418, "gamma": 0.0074, "vega": 0.2064, "theta": -0.0832, "rho": -0.1924, "theo": 48.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-22T12:47:31", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "MOH270115C00260000", "bid": 1.95, "bid_size": 92.0, "ask": 3.1, "ask_size": 34.0, "iv": 0.4558, "open_interest": 107.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.0056, "vega": 0.2026, "theta": -0.0699, "rho": 0.0516, "theo": 2.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:47:23", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MOH270115P00260000", "bid": 55.8, "bid_size": 20.0, "ask": 61.4, "ask_size": 18.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0064, "vega": 0.1612, "theta": -0.0727, "rho": -0.1691, "theo": 57.7482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-07-28T10:53:22", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "MOH270115C00270000", "bid": 1.4, "bid_size": 68.0, "ask": 4.4, "ask_size": 87.0, "iv": 0.5251, "open_interest": 85.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0046, "vega": 0.1715, "theta": -0.0605, "rho": 0.0405, "theo": 2.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T13:56:52", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "MOH270115P00270000", "bid": 65.3, "bid_size": 10.0, "ask": 70.8, "ask_size": 9.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0055, "vega": 0.1212, "theta": -0.0647, "rho": -0.1407, "theo": 67.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.98, "last_trade_time": "2026-01-16T10:30:00", "percent_change": 0.0, "prev_day_close": 62.8000011444092}, {"option": "MOH270115C00280000", "bid": 0.9, "bid_size": 69.0, "ask": 2.8, "ask_size": 101.0, "iv": 0.5092, "open_interest": 146.0, "volume": 0.0, "delta": 0.092, "gamma": 0.0038, "vega": 0.1451, "theta": -0.0522, "rho": 0.0321, "theo": 1.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:43:35", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MOH270115P00280000", "bid": 75.0, "bid_size": 10.0, "ask": 80.7, "ask_size": 10.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0046, "vega": 0.0836, "theta": -0.054, "rho": -0.1014, "theo": 76.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "MOH270115C00290000", "bid": 0.6, "bid_size": 59.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.5211, "open_interest": 58.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0031, "vega": 0.1227, "theta": -0.0452, "rho": 0.0257, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T13:10:07", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "MOH270115P00290000", "bid": 84.9, "bid_size": 10.0, "ask": 90.3, "ask_size": 10.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.004, "vega": 0.0527, "theta": -0.0494, "rho": -0.0805, "theo": 86.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2025-10-10T12:12:39", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "MOH270115C00300000", "bid": 0.35, "bid_size": 11.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.5282, "open_interest": 257.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0026, "vega": 0.104, "theta": -0.0392, "rho": 0.0207, "theo": 1.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T10:52:18", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MOH270115P00300000", "bid": 94.9, "bid_size": 10.0, "ask": 100.8, "ask_size": 10.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.003, "vega": 0.0198, "theta": -0.0338, "rho": 0.0, "theo": 96.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.7, "last_trade_time": "2026-06-15T10:52:59", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "MOH270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.5245, "open_interest": 63.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0022, "vega": 0.0888, "theta": -0.0341, "rho": 0.0169, "theo": 0.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T10:28:28", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MOH270115P00310000", "bid": 103.7, "bid_size": 8.0, "ask": 110.8, "ask_size": 10.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.001, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 106.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "MOH270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.5564, "open_interest": 2.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0018, "vega": 0.0759, "theta": -0.0298, "rho": 0.0139, "theo": 0.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T14:11:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MOH270115P00320000", "bid": 112.6, "bid_size": 5.0, "ask": 121.2, "ask_size": 5.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 116.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "MOH270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 34.0, "iv": 0.5868, "open_interest": 32.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0015, "vega": 0.0654, "theta": -0.0261, "rho": 0.0116, "theo": 0.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:07:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MOH270115P00330000", "bid": 123.1, "bid_size": 5.0, "ask": 130.8, "ask_size": 5.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 126.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "MOH270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.6161, "open_interest": 38.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0013, "vega": 0.0565, "theta": -0.023, "rho": 0.0097, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:09:40", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270115P00340000", "bid": 132.6, "bid_size": 5.0, "ask": 140.8, "ask_size": 5.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 136.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "MOH270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0011, "vega": 0.0492, "theta": -0.0204, "rho": 0.0082, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270115P00350000", "bid": 143.1, "bid_size": 5.0, "ask": 150.8, "ask_size": 5.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0338, "rho": 0.0, "theo": 146.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "MOH270319C00100000", "bid": 101.6, "bid_size": 6.0, "ask": 109.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0487, "theta": 0.0, "rho": 0.3397, "theo": 106.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.1, "last_trade_time": "2026-10-22T10:13:52", "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "MOH270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.6713, "open_interest": 2.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0005, "vega": 0.049, "theta": -0.0112, "rho": -0.0124, "theo": 0.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T10:41:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270319C00105000", "bid": 96.8, "bid_size": 6.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0007, "vega": 0.0599, "theta": -0.0016, "rho": 0.3536, "theo": 101.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.8, "last_trade_time": "2026-09-22T10:22:34", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "MOH270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.6027, "open_interest": 15.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0007, "vega": 0.0603, "theta": -0.0136, "rho": -0.0158, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T11:37:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MOH270319C00110000", "bid": 92.1, "bid_size": 10.0, "ask": 98.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0008, "vega": 0.0732, "theta": -0.0049, "rho": 0.3668, "theo": 96.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "MOH270319P00110000", "bid": 0.1, "bid_size": 10.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0008, "vega": 0.0736, "theta": -0.0164, "rho": -0.0201, "theo": 0.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T09:54:37", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "MOH270319C00115000", "bid": 88.4, "bid_size": 7.0, "ask": 93.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.001, "vega": 0.088, "theta": -0.0085, "rho": 0.379, "theo": 92.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2999992370606}, {"option": "MOH270319P00115000", "bid": 0.85, "bid_size": 2.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.6014, "open_interest": 20.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.001, "vega": 0.0886, "theta": -0.0194, "rho": -0.0251, "theo": 1.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T11:15:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MOH270319C00120000", "bid": 83.5, "bid_size": 10.0, "ask": 88.7, "ask_size": 9.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0012, "vega": 0.1051, "theta": -0.0125, "rho": 0.39, "theo": 87.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "MOH270319P00120000", "bid": 0.7, "bid_size": 10.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0012, "vega": 0.1058, "theta": -0.0229, "rho": -0.0312, "theo": 1.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:23:59", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "MOH270319C00125000", "bid": 79.2, "bid_size": 10.0, "ask": 84.1, "ask_size": 10.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0015, "vega": 0.1239, "theta": -0.0168, "rho": 0.4, "theo": 82.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-09-30T14:56:46", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "MOH270319P00125000", "bid": 0.9, "bid_size": 13.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.5678, "open_interest": 7.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0015, "vega": 0.1248, "theta": -0.0266, "rho": -0.0384, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T11:40:25", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MOH270319C00130000", "bid": 74.4, "bid_size": 10.0, "ask": 79.6, "ask_size": 9.0, "iv": 0.4536, "open_interest": 2.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0017, "vega": 0.1449, "theta": -0.0214, "rho": 0.4085, "theo": 78.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-08-06T10:44:24", "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "MOH270319P00130000", "bid": 1.55, "bid_size": 10.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.5689, "open_interest": 2.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0018, "vega": 0.1458, "theta": -0.0308, "rho": -0.0467, "theo": 1.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-12T13:27:05", "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "MOH270319C00135000", "bid": 70.1, "bid_size": 9.0, "ask": 75.1, "ask_size": 10.0, "iv": 0.4712, "open_interest": 6.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.002, "vega": 0.1674, "theta": -0.0263, "rho": 0.4156, "theo": 73.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-21T12:51:27", "percent_change": 0.0, "prev_day_close": 77.6499977111816}, {"option": "MOH270319P00135000", "bid": 2.1, "bid_size": 9.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0021, "vega": 0.1688, "theta": -0.0352, "rho": -0.0563, "theo": 2.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-12T13:27:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MOH270319C00140000", "bid": 65.7, "bid_size": 6.0, "ask": 70.8, "ask_size": 6.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0024, "vega": 0.1919, "theta": -0.0315, "rho": 0.4209, "theo": 69.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "MOH270319P00140000", "bid": 2.3, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5534, "open_interest": 3.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0024, "vega": 0.1931, "theta": -0.0398, "rho": -0.0673, "theo": 2.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T09:59:27", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MOH270319C00145000", "bid": 61.6, "bid_size": 6.0, "ask": 66.6, "ask_size": 6.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0027, "vega": 0.2174, "theta": -0.0368, "rho": 0.4247, "theo": 65.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.42, "last_trade_time": "2026-09-15T15:33:08", "percent_change": 0.0, "prev_day_close": 69.1999969482422}, {"option": "MOH270319P00145000", "bid": 3.2, "bid_size": 10.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.5479, "open_interest": 12.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0028, "vega": 0.2192, "theta": -0.0447, "rho": -0.0796, "theo": 3.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T12:28:29", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "MOH270319C00150000", "bid": 57.4, "bid_size": 10.0, "ask": 62.5, "ask_size": 10.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0031, "vega": 0.2442, "theta": -0.0423, "rho": 0.4264, "theo": 60.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "MOH270319P00150000", "bid": 3.4, "bid_size": 18.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.5258, "open_interest": 10.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0031, "vega": 0.246, "theta": -0.0498, "rho": -0.0935, "theo": 4.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:22:21", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MOH270319C00155000", "bid": 53.5, "bid_size": 10.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0035, "vega": 0.2714, "theta": -0.0478, "rho": 0.4265, "theo": 56.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "MOH270319P00155000", "bid": 4.6, "bid_size": 10.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.5288, "open_interest": 51.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0035, "vega": 0.2738, "theta": -0.0548, "rho": -0.109, "theo": 5.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T13:26:56", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MOH270319C00160000", "bid": 49.8, "bid_size": 10.0, "ask": 54.6, "ask_size": 10.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0039, "vega": 0.299, "theta": -0.0533, "rho": 0.4244, "theo": 52.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "MOH270319P00160000", "bid": 5.6, "bid_size": 10.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.5261, "open_interest": 72.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0039, "vega": 0.3011, "theta": -0.0599, "rho": -0.1254, "theo": 6.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T13:20:58", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MOH270319C00165000", "bid": 46.0, "bid_size": 10.0, "ask": 50.9, "ask_size": 10.0, "iv": 0.4923, "open_interest": 1.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0043, "vega": 0.3261, "theta": -0.0587, "rho": 0.4206, "theo": 49.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.04, "last_trade_time": "2026-10-26T10:48:48", "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "MOH270319P00165000", "bid": 6.8, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.5236, "open_interest": 17.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0044, "vega": 0.329, "theta": -0.0649, "rho": -0.1436, "theo": 7.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T11:54:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MOH270319C00170000", "bid": 42.5, "bid_size": 10.0, "ask": 47.4, "ask_size": 10.0, "iv": 0.4935, "open_interest": 6.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0046, "vega": 0.3526, "theta": -0.0639, "rho": 0.4146, "theo": 45.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.59, "last_trade_time": "2026-10-20T14:58:27", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MOH270319P00170000", "bid": 8.1, "bid_size": 29.0, "ask": 9.6, "ask_size": 33.0, "iv": 0.5141, "open_interest": 57.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0048, "vega": 0.355, "theta": -0.0697, "rho": -0.1625, "theo": 8.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T11:18:24", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MOH270319C00175000", "bid": 39.1, "bid_size": 24.0, "ask": 44.0, "ask_size": 26.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.005, "vega": 0.3776, "theta": -0.0687, "rho": 0.4071, "theo": 42.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "MOH270319P00175000", "bid": 9.6, "bid_size": 29.0, "ask": 11.3, "ask_size": 31.0, "iv": 0.5132, "open_interest": 65.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0051, "vega": 0.3806, "theta": -0.0742, "rho": -0.1831, "theo": 10.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T14:30:50", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MOH270319C00180000", "bid": 36.0, "bid_size": 23.0, "ask": 39.8, "ask_size": 23.0, "iv": 0.4815, "open_interest": 5.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0054, "vega": 0.401, "theta": -0.0732, "rho": 0.3976, "theo": 38.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.12, "last_trade_time": "2026-11-04T10:23:59", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "MOH270319P00180000", "bid": 11.3, "bid_size": 27.0, "ask": 12.8, "ask_size": 27.0, "iv": 0.5082, "open_interest": 4.0, "volume": 1.0, "delta": -0.2724, "gamma": 0.0055, "vega": 0.4033, "theta": -0.0783, "rho": -0.2033, "theo": 11.8837, "change": 2.05, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T10:31:36", "percent_change": 19.8068, "prev_day_close": 10.3500001430511}, {"option": "MOH270319C00185000", "bid": 33.0, "bid_size": 22.0, "ask": 36.9, "ask_size": 24.0, "iv": 0.4838, "open_interest": 1.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0057, "vega": 0.422, "theta": -0.0772, "rho": 0.3868, "theo": 35.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-10-21T14:06:32", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "MOH270319P00185000", "bid": 13.0, "bid_size": 27.0, "ask": 14.7, "ask_size": 27.0, "iv": 0.5044, "open_interest": 3.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0058, "vega": 0.4245, "theta": -0.082, "rho": -0.2258, "theo": 13.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T10:20:28", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MOH270319C00190000", "bid": 30.2, "bid_size": 10.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.4942, "open_interest": 1.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.006, "vega": 0.4404, "theta": -0.0807, "rho": 0.3744, "theo": 32.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-10-29T13:48:54", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "MOH270319P00190000", "bid": 14.0, "bid_size": 52.0, "ask": 17.2, "ask_size": 35.0, "iv": 0.4957, "open_interest": 37.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0062, "vega": 0.4421, "theta": -0.0852, "rho": -0.2462, "theo": 15.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-06T10:01:42", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MOH270319C00195000", "bid": 27.6, "bid_size": 10.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.4837, "open_interest": 3.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0062, "vega": 0.4558, "theta": -0.0837, "rho": 0.3611, "theo": 29.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.47, "last_trade_time": "2026-10-07T14:54:32", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "MOH270319P00195000", "bid": 16.2, "bid_size": 10.0, "ask": 19.6, "ask_size": 10.0, "iv": 0.4958, "open_interest": 21.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0064, "vega": 0.457, "theta": -0.0879, "rho": -0.2691, "theo": 17.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-04T09:43:58", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "MOH270319C00200000", "bid": 25.1, "bid_size": 10.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.4967, "open_interest": 27.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0064, "vega": 0.4682, "theta": -0.086, "rho": 0.3464, "theo": 27.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.46, "last_trade_time": "2026-11-04T11:09:38", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "MOH270319P00200000", "bid": 18.6, "bid_size": 11.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.4965, "open_interest": 7.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0066, "vega": 0.4685, "theta": -0.09, "rho": -0.289, "theo": 20.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T13:48:19", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "MOH270319C00210000", "bid": 20.8, "bid_size": 10.0, "ask": 23.3, "ask_size": 10.0, "iv": 0.4771, "open_interest": 12.0, "volume": 0.0, "delta": 0.5454, "gamma": 0.0066, "vega": 0.4831, "theta": -0.0889, "rho": 0.3154, "theo": 22.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.76, "last_trade_time": "2026-11-04T15:13:50", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "MOH270319P00210000", "bid": 24.0, "bid_size": 11.0, "ask": 27.7, "ask_size": 10.0, "iv": 0.4966, "open_interest": 17.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0069, "vega": 0.4811, "theta": -0.0924, "rho": -0.3284, "theo": 25.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MOH270319C00220000", "bid": 16.9, "bid_size": 10.0, "ask": 19.1, "ask_size": 9.0, "iv": 0.4737, "open_interest": 16.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0067, "vega": 0.4854, "theta": -0.0895, "rho": 0.2832, "theo": 18.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-11-04T14:23:19", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "MOH270319P00220000", "bid": 29.4, "bid_size": 10.0, "ask": 34.2, "ask_size": 10.0, "iv": 0.4936, "open_interest": 16.0, "volume": 0.0, "delta": -0.536, "gamma": 0.007, "vega": 0.4797, "theta": -0.0926, "rho": -0.3633, "theo": 31.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-23T14:19:17", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MOH270319C00230000", "bid": 13.7, "bid_size": 10.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.4757, "open_interest": 42.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.0066, "vega": 0.4763, "theta": -0.088, "rho": 0.2511, "theo": 15.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T12:43:14", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MOH270319P00230000", "bid": 36.2, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.4928, "open_interest": 27.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.007, "vega": 0.4661, "theta": -0.0907, "rho": -0.3918, "theo": 38.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T09:34:33", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "MOH270319C00240000", "bid": 10.7, "bid_size": 10.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.4739, "open_interest": 22.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0063, "vega": 0.4581, "theta": -0.0848, "rho": 0.2205, "theo": 12.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-11-04T11:09:38", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MOH270319P00240000", "bid": 43.4, "bid_size": 10.0, "ask": 48.2, "ask_size": 10.0, "iv": 0.4954, "open_interest": 4.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0068, "vega": 0.4412, "theta": -0.0873, "rho": -0.4084, "theo": 45.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-10-23T13:49:32", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "MOH270319C00250000", "bid": 9.1, "bid_size": 12.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.4832, "open_interest": 271.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.006, "vega": 0.433, "theta": -0.0804, "rho": 0.1918, "theo": 10.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-11-05T10:25:22", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "MOH270319P00250000", "bid": 51.2, "bid_size": 10.0, "ask": 56.2, "ask_size": 10.0, "iv": 0.5005, "open_interest": 5.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0065, "vega": 0.4083, "theta": -0.0826, "rho": -0.4133, "theo": 53.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.9, "last_trade_time": "2026-10-14T11:35:42", "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "MOH270319C00260000", "bid": 7.5, "bid_size": 10.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.4851, "open_interest": 20.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0055, "vega": 0.4035, "theta": -0.0752, "rho": 0.1658, "theo": 8.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T14:45:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MOH270319P00260000", "bid": 59.3, "bid_size": 10.0, "ask": 64.6, "ask_size": 10.0, "iv": 0.5042, "open_interest": 1.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0061, "vega": 0.3688, "theta": -0.0771, "rho": -0.4083, "theo": 61.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-10-20T13:05:11", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "MOH270319C00270000", "bid": 5.9, "bid_size": 10.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.489, "open_interest": 168.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0051, "vega": 0.372, "theta": -0.0696, "rho": 0.1429, "theo": 6.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-12T15:50:03", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MOH270319P00270000", "bid": 67.9, "bid_size": 10.0, "ask": 73.4, "ask_size": 10.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0057, "vega": 0.3279, "theta": -0.0712, "rho": -0.4016, "theo": 70.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "MOH270319C00280000", "bid": 4.8, "bid_size": 23.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.5087, "open_interest": 32.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0046, "vega": 0.3397, "theta": -0.0638, "rho": 0.1227, "theo": 5.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-05T14:54:18", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MOH270319P00280000", "bid": 76.9, "bid_size": 10.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0053, "vega": 0.282, "theta": -0.0654, "rho": -0.3732, "theo": 79.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6499977111816}, {"option": "MOH270319C00290000", "bid": 3.0, "bid_size": 34.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.4765, "open_interest": 13.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0041, "vega": 0.3079, "theta": -0.0582, "rho": 0.1051, "theo": 4.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T14:01:33", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MOH270319P00290000", "bid": 86.1, "bid_size": 20.0, "ask": 91.1, "ask_size": 20.0, "iv": 0.5174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0049, "vega": 0.2374, "theta": -0.0595, "rho": -0.3309, "theo": 88.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "MOH270319C00300000", "bid": 3.2, "bid_size": 38.0, "ask": 5.1, "ask_size": 39.0, "iv": 0.5134, "open_interest": 7.0, "volume": 1.0, "delta": 0.1448, "gamma": 0.0037, "vega": 0.2779, "theta": -0.0527, "rho": 0.0902, "theo": 3.9293, "change": -0.57, "open": 4.08, "high": 4.08, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-09T14:07:07", "percent_change": -12.2581, "prev_day_close": 4.64999997615814}, {"option": "MOH270319P00300000", "bid": 95.6, "bid_size": 11.0, "ask": 101.2, "ask_size": 11.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0046, "vega": 0.1942, "theta": -0.053, "rho": -0.3013, "theo": 97.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "MOH270319C00310000", "bid": 2.7, "bid_size": 36.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.5024, "open_interest": 7.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0033, "vega": 0.2495, "theta": -0.0476, "rho": 0.0772, "theo": 3.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-14T10:54:40", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MOH270319P00310000", "bid": 105.2, "bid_size": 10.0, "ask": 110.1, "ask_size": 11.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0042, "vega": 0.1457, "theta": -0.0495, "rho": -0.2349, "theo": 107.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "MOH270319C00320000", "bid": 1.9, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.534, "open_interest": 1.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0029, "vega": 0.2238, "theta": -0.0429, "rho": 0.0663, "theo": 2.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-17T10:53:45", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MOH270319P00320000", "bid": 115.0, "bid_size": 9.0, "ask": 120.6, "ask_size": 10.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0039, "vega": 0.1062, "theta": -0.0469, "rho": -0.1817, "theo": 116.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "MOH270319C00330000", "bid": 1.5, "bid_size": 10.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.091, "gamma": 0.0026, "vega": 0.1999, "theta": -0.0386, "rho": 0.0569, "theo": 2.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MOH270319P00330000", "bid": 124.9, "bid_size": 9.0, "ask": 130.4, "ask_size": 9.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0033, "vega": 0.0587, "theta": -0.0384, "rho": -0.0959, "theo": 126.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "MOH270319C00340000", "bid": 1.15, "bid_size": 12.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.5274, "open_interest": 11.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0023, "vega": 0.1789, "theta": -0.0347, "rho": 0.0491, "theo": 1.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:36:38", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MOH270319P00340000", "bid": 132.8, "bid_size": 5.0, "ask": 140.8, "ask_size": 5.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0022, "vega": 0.0242, "theta": -0.0306, "rho": 0.0, "theo": 136.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.100006103516}, {"option": "MOH270319C00350000", "bid": 0.85, "bid_size": 10.0, "ask": 2.55, "ask_size": 16.0, "iv": 0.5306, "open_interest": 11.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.002, "vega": 0.1596, "theta": -0.0312, "rho": 0.0423, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:44:59", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "MOH270319P00350000", "bid": 142.6, "bid_size": 5.0, "ask": 151.2, "ask_size": 7.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 146.655, "change": 0.0, "open": 0.0, "high": 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": "MOH270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.6182, "open_interest": 36.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0018, "vega": 0.1427, "theta": -0.028, "rho": 0.0366, "theo": 1.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-13T10:35:28", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MOH270319P00360000", "bid": 152.6, "bid_size": 5.0, "ask": 161.2, "ask_size": 5.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 156.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "MOH270617C00105000", "bid": 100.2, "bid_size": 9.0, "ask": 105.5, "ask_size": 9.0, "iv": 0.4792, "open_interest": 6.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0009, "vega": 0.138, "theta": 0.0, "rho": 0.56, "theo": 103.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 116.0, "last_trade_time": "2026-10-20T10:15:55", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "MOH270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.001, "vega": 0.1391, "theta": -0.0179, "rho": -0.0558, "theo": 1.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MOH270617C00110000", "bid": 95.7, "bid_size": 9.0, "ask": 101.0, "ask_size": 10.0, "iv": 0.489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0011, "vega": 0.1596, "theta": 0.0, "rho": 0.5773, "theo": 99.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.050003051758}, {"option": "MOH270617P00110000", "bid": 1.6, "bid_size": 10.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0011, "vega": 0.1616, "theta": -0.0204, "rho": -0.067, "theo": 2.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MOH270617C00115000", "bid": 91.6, "bid_size": 9.0, "ask": 96.7, "ask_size": 9.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0013, "vega": 0.1829, "theta": -0.0034, "rho": 0.5929, "theo": 95.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5500030517578}, {"option": "MOH270617P00115000", "bid": 2.0, "bid_size": 14.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0013, "vega": 0.1847, "theta": -0.0231, "rho": -0.0795, "theo": 2.6282, "change": 0.0, "open": 0.0, "high": 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": "MOH270617C00120000", "bid": 87.3, "bid_size": 10.0, "ask": 92.4, "ask_size": 10.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0015, "vega": 0.2076, "theta": -0.0072, "rho": 0.6068, "theo": 90.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1000022888184}, {"option": "MOH270617P00120000", "bid": 2.1, "bid_size": 12.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0015, "vega": 0.2106, "theta": -0.026, "rho": -0.0936, "theo": 3.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "MOH270617C00125000", "bid": 83.1, "bid_size": 10.0, "ask": 88.0, "ask_size": 10.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0017, "vega": 0.2339, "theta": -0.0111, "rho": 0.6185, "theo": 86.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "MOH270617P00125000", "bid": 2.7, "bid_size": 23.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0017, "vega": 0.2363, "theta": -0.029, "rho": -0.109, "theo": 3.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MOH270617C00130000", "bid": 78.3, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0019, "vega": 0.261, "theta": -0.0151, "rho": 0.6286, "theo": 82.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "MOH270617P00130000", "bid": 3.4, "bid_size": 18.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0019, "vega": 0.2639, "theta": -0.032, "rho": -0.1263, "theo": 4.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "MOH270617C00135000", "bid": 74.9, "bid_size": 10.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0021, "vega": 0.2894, "theta": -0.0191, "rho": 0.6362, "theo": 78.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4499969482422}, {"option": "MOH270617P00135000", "bid": 4.2, "bid_size": 15.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0022, "vega": 0.2925, "theta": -0.0352, "rho": -0.1453, "theo": 5.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "MOH270617C00140000", "bid": 70.9, "bid_size": 10.0, "ask": 76.0, "ask_size": 10.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0024, "vega": 0.3179, "theta": -0.0232, "rho": 0.642, "theo": 74.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "MOH270617P00140000", "bid": 5.0, "bid_size": 10.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0024, "vega": 0.3208, "theta": -0.0383, "rho": -0.1656, "theo": 6.145, "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": 5.79999995231628}, {"option": "MOH270617C00145000", "bid": 67.2, "bid_size": 9.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0026, "vega": 0.3471, "theta": -0.0272, "rho": 0.6454, "theo": 70.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4499969482422}, {"option": "MOH270617P00145000", "bid": 5.4, "bid_size": 14.0, "ask": 8.8, "ask_size": 24.0, "iv": 0.5332, "open_interest": 3.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0026, "vega": 0.351, "theta": -0.0415, "rho": -0.1878, "theo": 7.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-10-23T13:57:47", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MOH270617C00150000", "bid": 63.3, "bid_size": 10.0, "ask": 68.7, "ask_size": 10.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0028, "vega": 0.376, "theta": -0.0312, "rho": 0.6468, "theo": 66.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "MOH270617P00150000", "bid": 6.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.5298, "open_interest": 2.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0029, "vega": 0.38, "theta": -0.0446, "rho": -0.211, "theo": 8.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T15:56:52", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MOH270617C00155000", "bid": 59.9, "bid_size": 19.0, "ask": 65.0, "ask_size": 20.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0031, "vega": 0.4047, "theta": -0.0351, "rho": 0.6462, "theo": 62.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8999977111816}, {"option": "MOH270617P00155000", "bid": 7.8, "bid_size": 36.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0032, "vega": 0.4101, "theta": -0.0476, "rho": -0.2364, "theo": 9.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MOH270617C00160000", "bid": 56.3, "bid_size": 18.0, "ask": 61.4, "ask_size": 20.0, "iv": 0.508, "open_interest": 1.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0033, "vega": 0.4329, "theta": -0.0388, "rho": 0.6431, "theo": 59.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.8, "last_trade_time": "2026-10-23T09:58:50", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "MOH270617P00160000", "bid": 9.1, "bid_size": 37.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.5266, "open_interest": 0.0, "volume": 1.0, "delta": -0.1959, "gamma": 0.0034, "vega": 0.4372, "theta": -0.0506, "rho": -0.2614, "theo": 10.8493, "change": 0.55, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T09:30:07", "percent_change": 5.58376, "prev_day_close": 9.84999990463257}, {"option": "MOH270617C00165000", "bid": 53.1, "bid_size": 18.0, "ask": 58.0, "ask_size": 22.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0035, "vega": 0.4597, "theta": -0.0424, "rho": 0.6386, "theo": 56.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "MOH270617P00165000", "bid": 10.4, "bid_size": 35.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.5177, "open_interest": 5.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0036, "vega": 0.4641, "theta": -0.0534, "rho": -0.2886, "theo": 12.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-11-06T10:01:42", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MOH270617C00170000", "bid": 49.5, "bid_size": 10.0, "ask": 54.8, "ask_size": 10.0, "iv": 0.5023, "open_interest": 5.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0038, "vega": 0.4856, "theta": -0.0459, "rho": 0.6318, "theo": 52.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-10-22T11:29:51", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "MOH270617P00170000", "bid": 11.4, "bid_size": 12.0, "ask": 16.1, "ask_size": 13.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.2393, "gamma": 0.0039, "vega": 0.4902, "theta": -0.056, "rho": -0.3161, "theo": 13.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MOH270617C00175000", "bid": 46.4, "bid_size": 10.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.004, "vega": 0.5098, "theta": -0.0491, "rho": 0.6233, "theo": 49.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "MOH270617P00175000", "bid": 13.6, "bid_size": 10.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.5109, "open_interest": 2.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0041, "vega": 0.5142, "theta": -0.0584, "rho": -0.3443, "theo": 15.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-11-04T09:42:27", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "MOH270617C00180000", "bid": 43.5, "bid_size": 10.0, "ask": 47.9, "ask_size": 11.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7258, "gamma": 0.0042, "vega": 0.5321, "theta": -0.052, "rho": 0.6134, "theo": 46.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "MOH270617P00180000", "bid": 15.3, "bid_size": 17.0, "ask": 19.8, "ask_size": 10.0, "iv": 0.5084, "open_interest": 1.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0043, "vega": 0.537, "theta": -0.0606, "rho": -0.3733, "theo": 17.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:51:55", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MOH270617C00185000", "bid": 40.2, "bid_size": 10.0, "ask": 46.0, "ask_size": 10.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0044, "vega": 0.5527, "theta": -0.0547, "rho": 0.6014, "theo": 43.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MOH270617P00185000", "bid": 17.2, "bid_size": 10.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0045, "vega": 0.5566, "theta": -0.0625, "rho": -0.4021, "theo": 19.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "MOH270617C00190000", "bid": 37.6, "bid_size": 10.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0045, "vega": 0.5708, "theta": -0.0572, "rho": 0.5887, "theo": 41.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "MOH270617P00190000", "bid": 19.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.0047, "vega": 0.5738, "theta": -0.0642, "rho": -0.4317, "theo": 21.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "MOH270617C00195000", "bid": 36.1, "bid_size": 23.0, "ask": 40.0, "ask_size": 24.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0047, "vega": 0.5868, "theta": -0.0593, "rho": 0.5745, "theo": 38.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "MOH270617P00195000", "bid": 21.8, "bid_size": 24.0, "ask": 26.1, "ask_size": 23.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0049, "vega": 0.5893, "theta": -0.0656, "rho": -0.4592, "theo": 24.1733, "change": 0.0, "open": 0.0, "high": 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": "MOH270617C00200000", "bid": 33.7, "bid_size": 25.0, "ask": 38.3, "ask_size": 25.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0048, "vega": 0.6005, "theta": -0.0612, "rho": 0.559, "theo": 35.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "MOH270617P00200000", "bid": 26.0, "bid_size": 30.0, "ask": 28.6, "ask_size": 28.0, "iv": 0.5124, "open_interest": 4.0, "volume": 1.0, "delta": -0.3864, "gamma": 0.005, "vega": 0.6017, "theta": -0.0667, "rho": -0.4868, "theo": 26.6408, "change": 1.65, "open": 26.3, "high": 26.3, "low": 26.3, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-09T14:14:07", "percent_change": 6.69371, "prev_day_close": 24.6500005722046}, {"option": "MOH270617C00210000", "bid": 29.3, "bid_size": 28.0, "ask": 33.1, "ask_size": 57.0, "iv": 0.4947, "open_interest": 1.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.005, "vega": 0.6203, "theta": -0.064, "rho": 0.5264, "theo": 31.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.91, "last_trade_time": "2026-10-27T15:32:40", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "MOH270617P00210000", "bid": 29.8, "bid_size": 24.0, "ask": 33.9, "ask_size": 27.0, "iv": 0.4963, "open_interest": 4.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.0053, "vega": 0.6185, "theta": -0.0681, "rho": -0.5399, "theo": 31.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.26, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MOH270617C00220000", "bid": 25.3, "bid_size": 31.0, "ask": 28.2, "ask_size": 26.0, "iv": 0.486, "open_interest": 2.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.0051, "vega": 0.6308, "theta": -0.0657, "rho": 0.4915, "theo": 27.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.83, "last_trade_time": "2026-10-27T15:32:40", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "MOH270617P00220000", "bid": 36.1, "bid_size": 26.0, "ask": 39.9, "ask_size": 26.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0054, "vega": 0.6249, "theta": -0.0685, "rho": -0.5875, "theo": 37.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "MOH270617C00230000", "bid": 21.9, "bid_size": 27.0, "ask": 24.7, "ask_size": 26.0, "iv": 0.4862, "open_interest": 3.0, "volume": 3.0, "delta": 0.4874, "gamma": 0.0051, "vega": 0.6322, "theta": -0.0664, "rho": 0.4552, "theo": 23.8612, "change": -1.7, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-09T12:14:26", "percent_change": -6.43939, "prev_day_close": 26.3999996185303}, {"option": "MOH270617P00230000", "bid": 42.2, "bid_size": 21.0, "ask": 46.3, "ask_size": 30.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0055, "vega": 0.6207, "theta": -0.0678, "rho": -0.6257, "theo": 44.2673, "change": 0.0, "open": 0.0, "high": 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": "MOH270617C00240000", "bid": 18.9, "bid_size": 26.0, "ask": 21.7, "ask_size": 26.0, "iv": 0.4871, "open_interest": 2.0, "volume": 4.0, "delta": 0.4431, "gamma": 0.005, "vega": 0.6259, "theta": -0.0661, "rho": 0.4195, "theo": 20.7466, "change": -2.6, "open": 21.7, "high": 21.7, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-09T15:27:53", "percent_change": -11.1349, "prev_day_close": 23.3500003814697}, {"option": "MOH270617P00240000", "bid": 48.8, "bid_size": 28.0, "ask": 53.9, "ask_size": 36.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0055, "vega": 0.6066, "theta": -0.0663, "rho": -0.6575, "theo": 51.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "MOH270617C00250000", "bid": 15.1, "bid_size": 25.0, "ask": 19.0, "ask_size": 27.0, "iv": 0.4778, "open_interest": 0.0, "volume": 8.0, "delta": 0.4015, "gamma": 0.005, "vega": 0.6127, "theta": -0.0651, "rho": 0.3842, "theo": 18.0304, "change": -1.25, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T12:14:35", "percent_change": -6.14251, "prev_day_close": 20.3500003814697}, {"option": "MOH270617P00250000", "bid": 56.5, "bid_size": 23.0, "ask": 60.9, "ask_size": 22.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0055, "vega": 0.5858, "theta": -0.064, "rho": -0.6818, "theo": 58.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "MOH270617C00260000", "bid": 13.5, "bid_size": 30.0, "ask": 16.8, "ask_size": 31.0, "iv": 0.4852, "open_interest": 4.0, "volume": 3.0, "delta": 0.3627, "gamma": 0.0048, "vega": 0.5941, "theta": -0.0635, "rho": 0.3504, "theo": 15.669, "change": -0.8, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T12:14:27", "percent_change": -4.54545, "prev_day_close": 17.5999999046326}, {"option": "MOH270617P00260000", "bid": 63.9, "bid_size": 22.0, "ask": 69.1, "ask_size": 24.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0054, "vega": 0.5572, "theta": -0.0611, "rho": -0.6912, "theo": 66.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "MOH270617C00270000", "bid": 12.1, "bid_size": 25.0, "ask": 14.7, "ask_size": 24.0, "iv": 0.4906, "open_interest": 0.0, "volume": 4.0, "delta": 0.3269, "gamma": 0.0046, "vega": 0.5716, "theta": -0.0613, "rho": 0.3186, "theo": 13.625, "change": -1.75, "open": 14.7, "high": 14.7, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T15:27:53", "percent_change": -11.2903, "prev_day_close": 15.5}, {"option": "MOH270617P00270000", "bid": 72.1, "bid_size": 21.0, "ask": 76.9, "ask_size": 22.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0053, "vega": 0.5231, "theta": -0.0578, "rho": -0.6907, "theo": 74.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "MOH270617C00280000", "bid": 10.3, "bid_size": 30.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.4906, "open_interest": 5.0, "volume": 3.0, "delta": 0.2942, "gamma": 0.0044, "vega": 0.5458, "theta": -0.0588, "rho": 0.2886, "theo": 11.8576, "change": -0.25, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T12:14:25", "percent_change": -1.88679, "prev_day_close": 13.25}, {"option": "MOH270617P00280000", "bid": 80.2, "bid_size": 24.0, "ask": 84.9, "ask_size": 22.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0051, "vega": 0.4826, "theta": -0.054, "rho": -0.6773, "theo": 82.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "MOH270617C00290000", "bid": 9.2, "bid_size": 33.0, "ask": 11.6, "ask_size": 53.0, "iv": 0.4978, "open_interest": 40.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0042, "vega": 0.5185, "theta": -0.0561, "rho": 0.2613, "theo": 10.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-10-27T10:15:49", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MOH270617P00290000", "bid": 90.3, "bid_size": 18.0, "ask": 94.3, "ask_size": 21.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0049, "vega": 0.4406, "theta": -0.0501, "rho": -0.6543, "theo": 91.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "MOH270617C00300000", "bid": 7.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0039, "vega": 0.4898, "theta": -0.0532, "rho": 0.2358, "theo": 9.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MOH270617P00300000", "bid": 97.7, "bid_size": 10.0, "ask": 103.3, "ask_size": 10.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0048, "vega": 0.3953, "theta": -0.0457, "rho": -0.6182, "theo": 99.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "MOH270617C00310000", "bid": 5.4, "bid_size": 10.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0037, "vega": 0.4611, "theta": -0.0503, "rho": 0.2129, "theo": 7.8866, "change": 0.0, "open": 0.0, "high": 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": "MOH270617P00310000", "bid": 106.6, "bid_size": 10.0, "ask": 112.5, "ask_size": 10.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0046, "vega": 0.3489, "theta": -0.042, "rho": -0.5661, "theo": 109.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "MOH270617C00320000", "bid": 5.5, "bid_size": 10.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.5161, "open_interest": 2.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0034, "vega": 0.4326, "theta": -0.0473, "rho": 0.192, "theo": 6.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T15:28:58", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MOH270617P00320000", "bid": 116.0, "bid_size": 10.0, "ask": 121.6, "ask_size": 10.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0044, "vega": 0.2991, "theta": -0.0382, "rho": -0.5227, "theo": 118.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "MOH270617C00330000", "bid": 4.8, "bid_size": 10.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0032, "vega": 0.4045, "theta": -0.0444, "rho": 0.173, "theo": 6.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MOH270617P00330000", "bid": 125.6, "bid_size": 6.0, "ask": 131.4, "ask_size": 6.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0042, "vega": 0.2473, "theta": -0.0334, "rho": -0.4526, "theo": 127.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.200000762939}, {"option": "MOH270617C00340000", "bid": 3.2, "bid_size": 10.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.003, "vega": 0.378, "theta": -0.0416, "rho": 0.1563, "theo": 5.3395, "change": 0.0, "open": 0.0, "high": 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": "MOH270617P00340000", "bid": 135.2, "bid_size": 10.0, "ask": 141.0, "ask_size": 10.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0041, "vega": 0.2005, "theta": -0.0285, "rho": -0.3731, "theo": 137.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "MOH280121C00065000", "bid": 139.0, "bid_size": 10.0, "ask": 147.0, "ask_size": 10.0, "iv": 0.6283, "open_interest": 5.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0004, "vega": 0.1151, "theta": 0.0, "rho": 0.6682, "theo": 143.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-10-16T15:57:20", "percent_change": 0.0, "prev_day_close": 148.349998474121}, {"option": "MOH280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.6871, "open_interest": 11.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0004, "vega": 0.1164, "theta": -0.0084, "rho": -0.0655, "theo": 1.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:13:13", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MOH280121C00070000", "bid": 134.0, "bid_size": 11.0, "ask": 142.0, "ask_size": 8.0, "iv": 0.563, "open_interest": 4.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0004, "vega": 0.1357, "theta": 0.0, "rho": 0.7096, "theo": 138.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-10-12T13:26:37", "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MOH280121P00070000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.7468, "open_interest": 18.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0004, "vega": 0.1376, "theta": -0.0097, "rho": -0.0797, "theo": 1.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T09:31:32", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "MOH280121C00075000", "bid": 131.0, "bid_size": 9.0, "ask": 139.0, "ask_size": 8.0, "iv": 0.6593, "open_interest": 20.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0005, "vega": 0.1576, "theta": 0.0, "rho": 0.7492, "theo": 134.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.9, "last_trade_time": "2026-04-23T12:00:20", "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "MOH280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.6105, "open_interest": 15.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0005, "vega": 0.1599, "theta": -0.0112, "rho": -0.0955, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.71, "last_trade_time": "2026-09-01T10:07:56", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MOH280121C00080000", "bid": 125.3, "bid_size": 10.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.5845, "open_interest": 11.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0006, "vega": 0.1813, "theta": 0.0, "rho": 0.7865, "theo": 130.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-04-23T12:01:32", "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "MOH280121P00080000", "bid": 0.05, "bid_size": 22.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.6545, "open_interest": 7.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0006, "vega": 0.1841, "theta": -0.0126, "rho": -0.1132, "theo": 2.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-04-21T15:20:46", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MOH280121C00085000", "bid": 122.7, "bid_size": 10.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.6276, "open_interest": 11.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0007, "vega": 0.2064, "theta": 0.0, "rho": 0.8215, "theo": 126.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-04-20T12:01:23", "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "MOH280121P00085000", "bid": 0.6, "bid_size": 22.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.6362, "open_interest": 21.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0007, "vega": 0.2092, "theta": -0.0142, "rho": -0.1327, "theo": 3.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-21T12:31:43", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MOH280121C00090000", "bid": 118.6, "bid_size": 10.0, "ask": 125.0, "ask_size": 8.0, "iv": 0.601, "open_interest": 2.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0008, "vega": 0.2326, "theta": -0.001, "rho": 0.8545, "theo": 121.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-07-08T13:55:48", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "MOH280121P00090000", "bid": 1.15, "bid_size": 19.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.6197, "open_interest": 26.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0008, "vega": 0.2359, "theta": -0.0159, "rho": -0.1542, "theo": 3.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-21T12:31:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MOH280121C00095000", "bid": 114.6, "bid_size": 9.0, "ask": 122.0, "ask_size": 10.0, "iv": 0.6167, "open_interest": 15.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0009, "vega": 0.2604, "theta": -0.0032, "rho": 0.8847, "theo": 117.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.68, "last_trade_time": "2026-02-06T11:17:10", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "MOH280121P00095000", "bid": 1.7, "bid_size": 12.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.6047, "open_interest": 16.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0009, "vega": 0.2646, "theta": -0.0176, "rho": -0.1778, "theo": 4.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-07-23T09:33:00", "percent_change": 0.0, "prev_day_close": 4.1499999165535}, {"option": "MOH280121C00100000", "bid": 110.6, "bid_size": 21.0, "ask": 117.0, "ask_size": 19.0, "iv": 0.5915, "open_interest": 78.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.001, "vega": 0.2888, "theta": -0.0054, "rho": 0.9127, "theo": 113.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.25, "last_trade_time": "2026-11-05T10:36:46", "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "MOH280121P00100000", "bid": 2.35, "bid_size": 50.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5908, "open_interest": 95.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.001, "vega": 0.2931, "theta": -0.0193, "rho": -0.2028, "theo": 5.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-05T09:52:08", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MOH280121C00105000", "bid": 106.8, "bid_size": 10.0, "ask": 113.0, "ask_size": 8.0, "iv": 0.5866, "open_interest": 9.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0011, "vega": 0.318, "theta": -0.0076, "rho": 0.9385, "theo": 109.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-10T09:34:40", "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "MOH280121P00105000", "bid": 3.0, "bid_size": 16.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.5826, "open_interest": 5.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0011, "vega": 0.3228, "theta": -0.021, "rho": -0.2301, "theo": 5.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-10-13T15:09:25", "percent_change": 0.0, "prev_day_close": 4.19999980926514}, {"option": "MOH280121C00110000", "bid": 102.8, "bid_size": 10.0, "ask": 109.0, "ask_size": 9.0, "iv": 0.5767, "open_interest": 5.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0012, "vega": 0.3484, "theta": -0.0099, "rho": 0.9613, "theo": 106.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.55, "last_trade_time": "2026-07-08T13:58:19", "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "MOH280121P00110000", "bid": 3.8, "bid_size": 33.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.575, "open_interest": 19.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0012, "vega": 0.3542, "theta": -0.0228, "rho": -0.2594, "theo": 6.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-22T09:30:23", "percent_change": 0.0, "prev_day_close": 4.97499978542328}, {"option": "MOH280121C00115000", "bid": 97.0, "bid_size": 9.0, "ask": 106.0, "ask_size": 8.0, "iv": 0.5548, "open_interest": 2.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0013, "vega": 0.3787, "theta": -0.0122, "rho": 0.9819, "theo": 102.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-05-06T13:59:30", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "MOH280121P00115000", "bid": 4.7, "bid_size": 12.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.5699, "open_interest": 12.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0014, "vega": 0.385, "theta": -0.0246, "rho": -0.2902, "theo": 7.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-08-14T15:04:32", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MOH280121C00120000", "bid": 93.7, "bid_size": 19.0, "ask": 102.0, "ask_size": 11.0, "iv": 0.5526, "open_interest": 47.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0014, "vega": 0.4095, "theta": -0.0144, "rho": 1.0002, "theo": 98.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.6, "last_trade_time": "2026-08-04T12:49:35", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "MOH280121P00120000", "bid": 6.1, "bid_size": 96.0, "ask": 9.8, "ask_size": 42.0, "iv": 0.5494, "open_interest": 283.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0015, "vega": 0.4161, "theta": -0.0264, "rho": -0.3225, "theo": 8.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-11-06T10:15:24", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MOH280121C00125000", "bid": 90.1, "bid_size": 10.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.5449, "open_interest": 18.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0016, "vega": 0.4407, "theta": -0.0167, "rho": 1.0155, "theo": 94.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-10-28T15:24:03", "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "MOH280121P00125000", "bid": 6.7, "bid_size": 14.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.5604, "open_interest": 17.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0016, "vega": 0.4484, "theta": -0.0282, "rho": -0.3573, "theo": 9.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-15T10:23:26", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MOH280121C00130000", "bid": 88.2, "bid_size": 16.0, "ask": 95.0, "ask_size": 14.0, "iv": 0.565, "open_interest": 40.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0017, "vega": 0.4715, "theta": -0.0189, "rho": 1.0287, "theo": 91.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-10-21T12:20:40", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "MOH280121P00130000", "bid": 7.9, "bid_size": 12.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.5569, "open_interest": 35.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0018, "vega": 0.4795, "theta": -0.0299, "rho": -0.3929, "theo": 11.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-15T11:14:42", "percent_change": 0.0, "prev_day_close": 10.5499999523163}, {"option": "MOH280121C00135000", "bid": 82.0, "bid_size": 13.0, "ask": 91.0, "ask_size": 3.0, "iv": 0.527, "open_interest": 21.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0018, "vega": 0.502, "theta": -0.021, "rho": 1.0398, "theo": 87.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-07-08T14:37:20", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "MOH280121P00135000", "bid": 8.7, "bid_size": 10.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.5438, "open_interest": 32.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0019, "vega": 0.5102, "theta": -0.0317, "rho": -0.4297, "theo": 12.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-09-23T12:33:32", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MOH280121C00140000", "bid": 81.8, "bid_size": 10.0, "ask": 88.0, "ask_size": 11.0, "iv": 0.5581, "open_interest": 89.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0019, "vega": 0.5325, "theta": -0.0231, "rho": 1.0479, "theo": 84.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-10-08T14:46:12", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "MOH280121P00140000", "bid": 11.2, "bid_size": 38.0, "ask": 17.0, "ask_size": 36.0, "iv": 0.5572, "open_interest": 604.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.002, "vega": 0.5421, "theta": -0.0334, "rho": -0.4685, "theo": 13.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-09-30T10:36:21", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MOH280121C00145000", "bid": 76.2, "bid_size": 10.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.5265, "open_interest": 23.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.002, "vega": 0.5622, "theta": -0.0252, "rho": 1.0539, "theo": 81.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.73, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "MOH280121P00145000", "bid": 12.1, "bid_size": 30.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.5436, "open_interest": 466.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0022, "vega": 0.5714, "theta": -0.035, "rho": -0.5077, "theo": 15.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.83, "last_trade_time": "2026-10-21T10:35:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MOH280121C00150000", "bid": 72.0, "bid_size": 22.0, "ask": 81.0, "ask_size": 16.0, "iv": 0.5168, "open_interest": 163.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0022, "vega": 0.5909, "theta": -0.0272, "rho": 1.0582, "theo": 78.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-11-05T09:55:29", "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "MOH280121P00150000", "bid": 13.4, "bid_size": 33.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.5388, "open_interest": 60.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0023, "vega": 0.6009, "theta": -0.0366, "rho": -0.5488, "theo": 16.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-05T14:53:39", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MOH280121C00155000", "bid": 72.6, "bid_size": 23.0, "ask": 77.0, "ask_size": 13.0, "iv": 0.5373, "open_interest": 12.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0023, "vega": 0.619, "theta": -0.0291, "rho": 1.06, "theo": 75.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.85, "last_trade_time": "2026-11-02T13:29:09", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "MOH280121P00155000", "bid": 14.8, "bid_size": 32.0, "ask": 20.1, "ask_size": 20.0, "iv": 0.5231, "open_interest": 15.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0024, "vega": 0.6298, "theta": -0.0381, "rho": -0.5901, "theo": 18.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-09-23T12:34:33", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MOH280121C00160000", "bid": 68.3, "bid_size": 79.0, "ask": 74.0, "ask_size": 45.0, "iv": 0.524, "open_interest": 84.0, "volume": 1.0, "delta": 0.7874, "gamma": 0.0024, "vega": 0.6462, "theta": -0.0309, "rho": 1.0593, "theo": 72.0215, "change": -3.65, "open": 72.55, "high": 72.55, "low": 72.55, "tick": "down", "last_trade_price": 72.55, "last_trade_time": "2026-11-09T15:11:42", "percent_change": -4.79003, "prev_day_close": 76.2000007629394}, {"option": "MOH280121P00160000", "bid": 16.3, "bid_size": 33.0, "ask": 22.2, "ask_size": 30.0, "iv": 0.5209, "open_interest": 21.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0026, "vega": 0.6566, "theta": -0.0395, "rho": -0.632, "theo": 20.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-10-28T10:48:42", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MOH280121C00165000", "bid": 63.6, "bid_size": 24.0, "ask": 71.0, "ask_size": 14.0, "iv": 0.5074, "open_interest": 20.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0025, "vega": 0.672, "theta": -0.0326, "rho": 1.0574, "theo": 69.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-06-25T15:01:28", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "MOH280121P00165000", "bid": 17.9, "bid_size": 33.0, "ask": 24.9, "ask_size": 32.0, "iv": 0.5226, "open_interest": 22.0, "volume": 0.0, "delta": -0.2357, "gamma": 0.0027, "vega": 0.6824, "theta": -0.0409, "rho": -0.675, "theo": 22.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.84, "last_trade_time": "2026-10-26T10:13:19", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "MOH280121C00170000", "bid": 61.2, "bid_size": 10.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.5143, "open_interest": 20.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0026, "vega": 0.6965, "theta": -0.0343, "rho": 1.0538, "theo": 66.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.45, "last_trade_time": "2026-10-22T11:29:51", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "MOH280121P00170000", "bid": 21.1, "bid_size": 21.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.5367, "open_interest": 70.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0028, "vega": 0.7069, "theta": -0.0422, "rho": -0.7174, "theo": 24.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-02T10:18:45", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MOH280121C00175000", "bid": 61.3, "bid_size": 16.0, "ask": 67.0, "ask_size": 24.0, "iv": 0.5368, "open_interest": 673.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0027, "vega": 0.7199, "theta": -0.0358, "rho": 1.0477, "theo": 63.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.42, "last_trade_time": "2026-10-14T09:35:44", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MOH280121P00175000", "bid": 23.6, "bid_size": 10.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.5362, "open_interest": 41.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0029, "vega": 0.7305, "theta": -0.0434, "rho": -0.7607, "theo": 26.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-09-23T12:38:20", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MOH280121C00180000", "bid": 58.6, "bid_size": 19.0, "ask": 64.0, "ask_size": 19.0, "iv": 0.531, "open_interest": 54.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0028, "vega": 0.7419, "theta": -0.0373, "rho": 1.04, "theo": 60.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-10-01T13:55:15", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "MOH280121P00180000", "bid": 27.6, "bid_size": 9.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.5411, "open_interest": 36.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.003, "vega": 0.7517, "theta": -0.0445, "rho": -0.802, "theo": 28.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-09-24T11:41:30", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MOH280121C00185000", "bid": 56.2, "bid_size": 10.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.5264, "open_interest": 9.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0029, "vega": 0.7622, "theta": -0.0386, "rho": 1.0316, "theo": 58.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.05, "last_trade_time": "2026-08-19T10:21:59", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "MOH280121P00185000", "bid": 27.1, "bid_size": 40.0, "ask": 33.9, "ask_size": 16.0, "iv": 0.5212, "open_interest": 89.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.0031, "vega": 0.7718, "theta": -0.0455, "rho": -0.8461, "theo": 30.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-09-24T11:25:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MOH280121C00190000", "bid": 53.8, "bid_size": 23.0, "ask": 59.0, "ask_size": 24.0, "iv": 0.5272, "open_interest": 464.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.003, "vega": 0.781, "theta": -0.0399, "rho": 1.0218, "theo": 56.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-11-04T13:30:03", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "MOH280121P00190000", "bid": 32.3, "bid_size": 4.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.5353, "open_interest": 23.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0032, "vega": 0.7894, "theta": -0.0465, "rho": -0.8864, "theo": 33.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-20T15:25:01", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "MOH280121C00195000", "bid": 51.5, "bid_size": 13.0, "ask": 57.0, "ask_size": 16.0, "iv": 0.5276, "open_interest": 40.0, "volume": 0.0, "delta": 0.6775, "gamma": 0.0031, "vega": 0.7984, "theta": -0.0411, "rho": 1.0099, "theo": 53.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.09, "last_trade_time": "2026-10-19T15:04:20", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "MOH280121P00195000", "bid": 35.0, "bid_size": 8.0, "ask": 38.9, "ask_size": 10.0, "iv": 0.537, "open_interest": 16.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0033, "vega": 0.8059, "theta": -0.0473, "rho": -0.9287, "theo": 35.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-09-09T10:12:46", "percent_change": 0.0, "prev_day_close": 33.7500009536743}, {"option": "MOH280121C00200000", "bid": 49.3, "bid_size": 109.0, "ask": 53.0, "ask_size": 16.0, "iv": 0.5153, "open_interest": 871.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0032, "vega": 0.8142, "theta": -0.0421, "rho": 0.997, "theo": 51.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-11-05T10:36:46", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "MOH280121P00200000", "bid": 37.6, "bid_size": 6.0, "ask": 40.2, "ask_size": 21.0, "iv": 0.5273, "open_interest": 6.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0034, "vega": 0.8203, "theta": -0.048, "rho": -0.9689, "theo": 38.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-08-17T13:49:33", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MOH280121C00210000", "bid": 45.2, "bid_size": 87.0, "ask": 49.0, "ask_size": 20.0, "iv": 0.5145, "open_interest": 145.0, "volume": 1.0, "delta": 0.629, "gamma": 0.0033, "vega": 0.8408, "theta": -0.0439, "rho": 0.9696, "theo": 47.1503, "change": -2.7, "open": 48.3, "high": 48.3, "low": 48.3, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T14:41:40", "percent_change": -5.29412, "prev_day_close": 51.0}, {"option": "MOH280121P00210000", "bid": 40.6, "bid_size": 36.0, "ask": 46.1, "ask_size": 20.0, "iv": 0.5121, "open_interest": 21.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0036, "vega": 0.8435, "theta": -0.0493, "rho": -1.0452, "theo": 43.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-10-21T11:44:37", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "MOH280121C00220000", "bid": 38.9, "bid_size": 115.0, "ask": 45.0, "ask_size": 19.0, "iv": 0.4975, "open_interest": 94.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0034, "vega": 0.8612, "theta": -0.0453, "rho": 0.9374, "theo": 43.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-04T13:53:53", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "MOH280121P00220000", "bid": 46.2, "bid_size": 27.0, "ask": 52.0, "ask_size": 21.0, "iv": 0.5088, "open_interest": 6.0, "volume": 1.0, "delta": -0.4263, "gamma": 0.0038, "vega": 0.8593, "theta": -0.0501, "rho": -1.1155, "theo": 49.3989, "change": 1.08, "open": 49.38, "high": 49.38, "low": 49.38, "tick": "up", "last_trade_price": 49.38, "last_trade_time": "2026-11-09T11:24:48", "percent_change": 2.23602, "prev_day_close": 48.3000011444092}, {"option": "MOH280121C00230000", "bid": 37.6, "bid_size": 94.0, "ask": 42.0, "ask_size": 82.0, "iv": 0.5119, "open_interest": 61.0, "volume": 1.0, "delta": 0.5656, "gamma": 0.0034, "vega": 0.8756, "theta": -0.0463, "rho": 0.9042, "theo": 39.6112, "change": -2.52, "open": 41.23, "high": 41.23, "low": 41.23, "tick": "down", "last_trade_price": 41.23, "last_trade_time": "2026-11-09T10:43:25", "percent_change": -5.76, "prev_day_close": 43.75}, {"option": "MOH280121P00230000", "bid": 52.2, "bid_size": 98.0, "ask": 59.0, "ask_size": 49.0, "iv": 0.5104, "open_interest": 234.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0039, "vega": 0.8682, "theta": -0.0507, "rho": -1.1833, "theo": 55.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-10-21T11:44:36", "percent_change": 0.0, "prev_day_close": 52.3999996185303}, {"option": "MOH280121C00240000", "bid": 32.5, "bid_size": 125.0, "ask": 39.0, "ask_size": 88.0, "iv": 0.5015, "open_interest": 174.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0035, "vega": 0.8842, "theta": -0.047, "rho": 0.8681, "theo": 36.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-09-23T12:00:16", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MOH280121P00240000", "bid": 58.6, "bid_size": 28.0, "ask": 64.8, "ask_size": 20.0, "iv": 0.504, "open_interest": 14.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.004, "vega": 0.8689, "theta": -0.0509, "rho": -1.2405, "theo": 62.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-10-20T11:16:35", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "MOH280121C00250000", "bid": 29.8, "bid_size": 143.0, "ask": 35.0, "ask_size": 32.0, "iv": 0.4962, "open_interest": 307.0, "volume": 1.0, "delta": 0.5052, "gamma": 0.0035, "vega": 0.8876, "theta": -0.0474, "rho": 0.8315, "theo": 33.2631, "change": -4.3, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T15:41:59", "percent_change": -11.6848, "prev_day_close": 36.8000011444092}, {"option": "MOH280121P00250000", "bid": 63.0, "bid_size": 22.0, "ask": 72.0, "ask_size": 19.0, "iv": 0.4906, "open_interest": 12.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.004, "vega": 0.8624, "theta": -0.0507, "rho": -1.2815, "theo": 68.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-09-02T11:44:49", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MOH280121C00260000", "bid": 25.6, "bid_size": 103.0, "ask": 32.2, "ask_size": 27.0, "iv": 0.4865, "open_interest": 25.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0035, "vega": 0.8863, "theta": -0.0475, "rho": 0.7946, "theo": 30.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.8, "last_trade_time": "2026-10-27T10:43:19", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "MOH280121P00260000", "bid": 71.0, "bid_size": 30.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.4938, "open_interest": 3.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0041, "vega": 0.8524, "theta": -0.0505, "rho": -1.3279, "theo": 75.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-08-13T13:50:09", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "MOH280121C00270000", "bid": 23.9, "bid_size": 33.0, "ask": 30.0, "ask_size": 21.0, "iv": 0.4918, "open_interest": 4.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0035, "vega": 0.8805, "theta": -0.0473, "rho": 0.7567, "theo": 27.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-06-04T10:51:56", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "MOH280121P00270000", "bid": 79.7, "bid_size": 25.0, "ask": 85.3, "ask_size": 17.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0042, "vega": 0.8352, "theta": -0.0498, "rho": -1.3515, "theo": 83.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-04-02T14:29:52", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "MOH280121C00280000", "bid": 23.2, "bid_size": 82.0, "ask": 27.5, "ask_size": 28.0, "iv": 0.499, "open_interest": 33.0, "volume": 1.0, "delta": 0.4226, "gamma": 0.0035, "vega": 0.8714, "theta": -0.0469, "rho": 0.7205, "theo": 25.6465, "change": -1.23, "open": 27.17, "high": 27.17, "low": 27.17, "tick": "up", "last_trade_price": 27.17, "last_trade_time": "2026-11-09T10:43:25", "percent_change": -4.33098, "prev_day_close": 28.3999996185303}, {"option": "MOH280121P00280000", "bid": 87.3, "bid_size": 22.0, "ask": 93.2, "ask_size": 17.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.0042, "vega": 0.809, "theta": -0.049, "rho": -1.3528, "theo": 90.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "MOH280121C00290000", "bid": 19.5, "bid_size": 105.0, "ask": 26.0, "ask_size": 53.0, "iv": 0.4924, "open_interest": 28.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0034, "vega": 0.8587, "theta": -0.0463, "rho": 0.684, "theo": 23.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "MOH280121P00290000", "bid": 95.2, "bid_size": 22.0, "ask": 101.2, "ask_size": 17.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0042, "vega": 0.7842, "theta": -0.0483, "rho": -1.381, "theo": 98.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8500022888184}, {"option": "MOH280121C00300000", "bid": 18.7, "bid_size": 128.0, "ask": 24.2, "ask_size": 132.0, "iv": 0.4991, "open_interest": 1097.0, "volume": 3.0, "delta": 0.3738, "gamma": 0.0034, "vega": 0.8433, "theta": -0.0456, "rho": 0.6483, "theo": 21.6253, "change": -2.0, "open": 21.16, "high": 21.16, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T15:21:06", "percent_change": -8.69565, "prev_day_close": 23.0}, {"option": "MOH280121P00300000", "bid": 103.3, "bid_size": 24.0, "ask": 109.2, "ask_size": 18.0, "iv": 0.4924, "open_interest": 3.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.0042, "vega": 0.7509, "theta": -0.047, "rho": -1.3546, "theo": 106.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.24, "last_trade_time": "2026-03-11T11:14:41", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "MOH280121C00310000", "bid": 16.8, "bid_size": 38.0, "ask": 22.6, "ask_size": 45.0, "iv": 0.4986, "open_interest": 9.0, "volume": 5.0, "delta": 0.3513, "gamma": 0.0033, "vega": 0.8262, "theta": -0.0448, "rho": 0.6148, "theo": 19.8806, "change": -1.15, "open": 21.2, "high": 21.5, "low": 21.2, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T11:49:41", "percent_change": -5.07726, "prev_day_close": 22.6499996185303}, {"option": "MOH280121P00310000", "bid": 111.6, "bid_size": 22.0, "ask": 117.0, "ask_size": 17.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.716, "gamma": 0.0042, "vega": 0.7068, "theta": -0.0457, "rho": -1.316, "theo": 115.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.950000762939}, {"option": "MOH280121C00320000", "bid": 16.6, "bid_size": 33.0, "ask": 20.2, "ask_size": 24.0, "iv": 0.502, "open_interest": 13.0, "volume": 1.0, "delta": 0.3301, "gamma": 0.0032, "vega": 0.8069, "theta": -0.0438, "rho": 0.5816, "theo": 18.2918, "change": -0.65, "open": 20.35, "high": 20.35, "low": 20.35, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-11-09T10:04:15", "percent_change": -3.09524, "prev_day_close": 21.0}, {"option": "MOH280121P00320000", "bid": 120.0, "bid_size": 18.0, "ask": 125.7, "ask_size": 17.0, "iv": 0.4873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0042, "vega": 0.6757, "theta": -0.0448, "rho": -1.3291, "theo": 123.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.100002288818}, {"option": "MOH280121C00330000", "bid": 15.2, "bid_size": 26.0, "ask": 18.7, "ask_size": 23.0, "iv": 0.502, "open_interest": 6.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0031, "vega": 0.786, "theta": -0.0427, "rho": 0.5497, "theo": 16.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-10-23T11:24:49", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "MOH280121P00330000", "bid": 129.0, "bid_size": 19.0, "ask": 134.5, "ask_size": 16.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.7694, "gamma": 0.0042, "vega": 0.6378, "theta": -0.0433, "rho": -1.2795, "theo": 132.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "MOH280121C00340000", "bid": 13.9, "bid_size": 30.0, "ask": 17.4, "ask_size": 40.0, "iv": 0.5023, "open_interest": 22.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0031, "vega": 0.7647, "theta": -0.0416, "rho": 0.5201, "theo": 15.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-23T11:42:27", "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "MOH280121P00340000", "bid": 138.0, "bid_size": 19.0, "ask": 145.8, "ask_size": 17.0, "iv": 0.5118, "open_interest": 1.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0041, "vega": 0.5736, "theta": -0.0413, "rho": -1.155, "theo": 141.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-07-09T09:30:01", "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "MOH280121C00350000", "bid": 12.1, "bid_size": 85.0, "ask": 16.1, "ask_size": 77.0, "iv": 0.4978, "open_interest": 75.0, "volume": 5.0, "delta": 0.2738, "gamma": 0.003, "vega": 0.7425, "theta": -0.0405, "rho": 0.4915, "theo": 14.3322, "change": -1.05, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T10:26:11", "percent_change": -6.3253, "prev_day_close": 16.5999994277954}, {"option": "MOH280121P00350000", "bid": 147.0, "bid_size": 20.0, "ask": 152.5, "ask_size": 15.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0041, "vega": 0.5274, "theta": -0.0403, "rho": -1.1324, "theo": 150.2986, "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": 146.5}], "symbol": "MOH", "security_type": "stock", "exchange_id": 3, "current_price": 202.0, "price_change": -5.64, "price_change_percent": -2.6987, "bid": 200.0, "ask": 206.0, "bid_size": 200, "ask_size": 100, "open": 207.37, "high": 209.58, "low": 200.77, "close": 203.35, "prev_day_close": 208.99, "volume": 807631, "iv30": 46.94, "iv30_change": -0.47, "iv30_change_percent": -0.9914, "seqno": 10404668843, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MOH"}