{"timestamp": "2026-11-10 01:42:05", "data": {"options": [{"option": "MOVE261120C00002500", "bid": 0.55, "bid_size": 89.0, "ask": 4.7, "ask_size": 11.0, "iv": 2.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0299, "vega": 0.0006, "theta": -0.0054, "rho": 0.0008, "theo": 2.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MOVE261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.3867, "open_interest": 12.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0299, "vega": 0.0006, "theta": -0.0058, "rho": 0.0, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T09:30:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MOVE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.2747, "vega": 0.0034, "theta": -0.0257, "rho": 0.0008, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MOVE261120P00005000", "bid": 0.2, "bid_size": 1.0, "ask": 2.95, "ask_size": 1.0, "iv": 1.5056, "open_interest": 3.0, "volume": 0.0, "delta": -0.4167, "gamma": 0.2759, "vega": 0.0034, "theta": -0.0258, "rho": -0.0007, "theo": 0.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T14:24:39", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MOVE261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.9043, "open_interest": 1.0, "volume": 0.0, "delta": 0.2818, "gamma": 0.1414, "vega": 0.003, "theta": -0.0366, "rho": 0.0004, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-24T14:20:09", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MOVE261120P00007500", "bid": 0.4, "bid_size": 1.0, "ask": 4.7, "ask_size": 3.0, "iv": 2.043, "open_interest": 2.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.1419, "vega": 0.003, "theta": -0.0364, "rho": -0.0015, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T14:57:53", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "MOVE261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 5.977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0935, "vega": 0.0025, "theta": -0.038, "rho": 0.0003, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261120P00010000", "bid": 2.85, "bid_size": 36.0, "ask": 7.1, "ask_size": 3.0, "iv": 2.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.094, "vega": 0.0024, "theta": -0.0376, "rho": -0.002, "theo": 5.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MOVE261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.7178, "open_interest": 2.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0719, "vega": 0.0022, "theta": -0.0382, "rho": 0.0002, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T10:03:47", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MOVE261120P00012500", "bid": 5.4, "bid_size": 36.0, "ask": 9.6, "ask_size": 3.0, "iv": 3.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0724, "vega": 0.0022, "theta": -0.0376, "rho": -0.0024, "theo": 7.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T09:30:15", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MOVE261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0596, "vega": 0.002, "theta": -0.0379, "rho": 0.0002, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MOVE261120P00015000", "bid": 7.9, "bid_size": 36.0, "ask": 12.1, "ask_size": 3.0, "iv": 3.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0602, "vega": 0.002, "theta": -0.0372, "rho": -0.0026, "theo": 10.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T14:36:52", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MOVE261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 7.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0517, "vega": 0.0019, "theta": -0.0376, "rho": 0.0002, "theo": 0.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261120P00017500", "bid": 10.4, "bid_size": 36.0, "ask": 14.6, "ask_size": 3.0, "iv": 4.0985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0523, "vega": 0.0018, "theta": -0.0366, "rho": -0.003, "theo": 12.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MOVE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 8.1073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.046, "vega": 0.0018, "theta": -0.0372, "rho": 0.0001, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261120P00020000", "bid": 12.9, "bid_size": 42.0, "ask": 17.1, "ask_size": 3.0, "iv": 4.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0468, "vega": 0.0017, "theta": -0.0361, "rho": -0.0033, "theo": 15.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MOVE261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 8.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0419, "vega": 0.0017, "theta": -0.0369, "rho": 0.0001, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261120P00022500", "bid": 15.4, "bid_size": 42.0, "ask": 19.6, "ask_size": 3.0, "iv": 4.6963, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0426, "vega": 0.0016, "theta": -0.0356, "rho": -0.0034, "theo": 17.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MOVE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0386, "vega": 0.0016, "theta": -0.0365, "rho": 0.0001, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261120P00025000", "bid": 17.9, "bid_size": 42.0, "ask": 22.1, "ask_size": 2.0, "iv": 4.9402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0394, "vega": 0.0015, "theta": -0.035, "rho": -0.0038, "theo": 20.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MOVE261218C00002500", "bid": 0.65, "bid_size": 39.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0428, "vega": 0.0028, "theta": -0.0079, "rho": 0.002, "theo": 2.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T10:59:57", "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "MOVE261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 5.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0429, "vega": 0.0028, "theta": -0.0082, "rho": -0.0007, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MOVE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 2.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.624, "gamma": 0.1593, "vega": 0.0064, "theta": -0.0118, "rho": 0.0024, "theo": 1.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MOVE261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 2.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.1606, "vega": 0.0064, "theta": -0.0119, "rho": -0.0026, "theo": 0.8732, "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": 1.85000002384186}, {"option": "MOVE261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.6545, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.1268, "vega": 0.0063, "theta": -0.0144, "rho": 0.0015, "theo": 0.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MOVE261218P00007500", "bid": 0.5, "bid_size": 387.0, "ask": 4.7, "ask_size": 3.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.1285, "vega": 0.0062, "theta": -0.0144, "rho": -0.0048, "theo": 2.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "MOVE261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 3.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0942, "vega": 0.0056, "theta": -0.0154, "rho": 0.0011, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MOVE261218P00010000", "bid": 2.85, "bid_size": 37.0, "ask": 7.1, "ask_size": 3.0, "iv": 1.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.096, "vega": 0.0055, "theta": -0.0152, "rho": -0.0062, "theo": 5.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MOVE261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0768, "vega": 0.0052, "theta": -0.0159, "rho": 0.0009, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261218P00012500", "bid": 5.4, "bid_size": 36.0, "ask": 9.6, "ask_size": 3.0, "iv": 1.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0786, "vega": 0.005, "theta": -0.0155, "rho": -0.0074, "theo": 7.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MOVE261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.066, "vega": 0.0048, "theta": -0.0161, "rho": 0.0008, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261218P00015000", "bid": 7.9, "bid_size": 36.0, "ask": 12.1, "ask_size": 3.0, "iv": 2.1053, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.0679, "vega": 0.0046, "theta": -0.0156, "rho": -0.0084, "theo": 10.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MOVE261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.0874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0587, "vega": 0.0046, "theta": -0.0162, "rho": 0.0007, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE261218P00017500", "bid": 10.4, "bid_size": 36.0, "ask": 14.6, "ask_size": 3.0, "iv": 2.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0607, "vega": 0.0043, "theta": -0.0155, "rho": -0.0091, "theo": 12.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MOVE270219C00002500", "bid": 0.85, "bid_size": 38.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.036, "vega": 0.0051, "theta": -0.0044, "rho": 0.0041, "theo": 3.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MOVE270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 3.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0362, "vega": 0.0051, "theta": -0.0048, "rho": -0.0026, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MOVE270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.1014, "vega": 0.01, "theta": -0.0064, "rho": 0.0054, "theo": 1.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MOVE270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.7072, "open_interest": 3.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.1033, "vega": 0.01, "theta": -0.0066, "rho": -0.0069, "theo": 1.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T09:30:16", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MOVE270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 1.8096, "open_interest": 0.0, "volume": 0.0, "delta": 0.479, "gamma": 0.1038, "vega": 0.0109, "theta": -0.0076, "rho": 0.0042, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MOVE270219P00007500", "bid": 0.85, "bid_size": 36.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.2337, "open_interest": 5.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.1071, "vega": 0.0107, "theta": -0.0075, "rho": -0.0116, "theo": 3.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-15T09:33:24", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "MOVE270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 2.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0881, "vega": 0.0104, "theta": -0.0082, "rho": 0.0034, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MOVE270219P00010000", "bid": 2.95, "bid_size": 35.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.1461, "open_interest": 1.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.092, "vega": 0.0101, "theta": -0.0078, "rho": -0.015, "theo": 5.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-25T09:33:01", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "MOVE270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 187.0, "iv": 2.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0766, "vega": 0.0099, "theta": -0.0084, "rho": 0.0029, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MOVE270219P00012500", "bid": 5.4, "bid_size": 36.0, "ask": 9.6, "ask_size": 3.0, "iv": 1.257, "open_interest": 2.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0809, "vega": 0.0094, "theta": -0.0078, "rho": -0.0175, "theo": 7.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-23T09:30:16", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MOVE270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.348, "open_interest": 14.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0686, "vega": 0.0094, "theta": -0.0086, "rho": 0.0026, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-02T12:50:51", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE270219P00015000", "bid": 7.9, "bid_size": 36.0, "ask": 12.1, "ask_size": 3.0, "iv": 1.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0733, "vega": 0.0088, "theta": -0.0077, "rho": -0.0197, "theo": 10.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MOVE270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4976, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0626, "vega": 0.009, "theta": -0.0087, "rho": 0.0023, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE270219P00017500", "bid": 10.4, "bid_size": 36.0, "ask": 14.6, "ask_size": 3.0, "iv": 1.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0678, "vega": 0.0083, "theta": -0.0076, "rho": -0.0215, "theo": 12.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MOVE270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.058, "vega": 0.0087, "theta": -0.0087, "rho": 0.0022, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE270219P00020000", "bid": 12.9, "bid_size": 42.0, "ask": 17.1, "ask_size": 3.0, "iv": 1.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7809, "gamma": 0.0637, "vega": 0.0079, "theta": -0.0074, "rho": -0.023, "theo": 15.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MOVE270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0544, "vega": 0.0084, "theta": -0.0088, "rho": 0.002, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE270219P00022500", "bid": 15.4, "bid_size": 39.0, "ask": 19.6, "ask_size": 3.0, "iv": 1.8145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0604, "vega": 0.0074, "theta": -0.0072, "rho": -0.0237, "theo": 17.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MOVE270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0514, "vega": 0.0082, "theta": -0.0088, "rho": 0.0019, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MOVE270219P00025000", "bid": 17.9, "bid_size": 42.0, "ask": 22.1, "ask_size": 3.0, "iv": 1.9121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.058, "vega": 0.0071, "theta": -0.0069, "rho": -0.0252, "theo": 20.1701, "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": 19.8500003814697}, {"option": "MOVE270521C00002500", "bid": 1.25, "bid_size": 39.0, "ask": 5.1, "ask_size": 10.0, "iv": 1.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0298, "vega": 0.0071, "theta": -0.0027, "rho": 0.0064, "theo": 3.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "MOVE270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 2.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0303, "vega": 0.0071, "theta": -0.0031, "rho": -0.0056, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MOVE270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.2546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0706, "vega": 0.013, "theta": -0.0042, "rho": 0.0088, "theo": 2.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MOVE270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.4251, "open_interest": 1.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0726, "vega": 0.013, "theta": -0.0044, "rho": -0.0133, "theo": 1.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MOVE270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0837, "vega": 0.015, "theta": -0.0049, "rho": 0.0079, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MOVE270521P00007500", "bid": 1.4, "bid_size": 39.0, "ask": 5.5, "ask_size": 2.0, "iv": 1.2605, "open_interest": 9.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.088, "vega": 0.0148, "theta": -0.0049, "rho": -0.0211, "theo": 3.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T09:30:12", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MOVE270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.605, "open_interest": 20.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0802, "vega": 0.015, "theta": -0.0052, "rho": 0.0067, "theo": 1.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T09:31:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MOVE270521P00010000", "bid": 3.6, "bid_size": 39.0, "ask": 7.6, "ask_size": 3.0, "iv": 1.3045, "open_interest": 2.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0863, "vega": 0.0145, "theta": -0.005, "rho": -0.0266, "theo": 5.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "MOVE270521C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3943, "gamma": 0.074, "vega": 0.0145, "theta": -0.0052, "rho": 0.0059, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MOVE270521P00012500", "bid": 5.6, "bid_size": 39.0, "ask": 9.8, "ask_size": 3.0, "iv": 1.1927, "open_interest": 2.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0816, "vega": 0.0136, "theta": -0.0049, "rho": -0.0304, "theo": 7.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-29T09:30:14", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MOVE270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 273.0, "iv": 1.7404, "open_interest": 3.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0682, "vega": 0.0138, "theta": -0.0052, "rho": 0.0052, "theo": 0.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T15:55:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MOVE270521P00015000", "bid": 7.9, "bid_size": 39.0, "ask": 12.1, "ask_size": 3.0, "iv": 1.1257, "open_interest": 1.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0772, "vega": 0.0126, "theta": -0.0048, "rho": -0.0332, "theo": 10.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-23T09:30:16", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MOVE270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7991, "open_interest": 0.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0633, "vega": 0.0133, "theta": -0.0052, "rho": 0.0047, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MOVE270521P00017500", "bid": 10.4, "bid_size": 39.0, "ask": 14.6, "ask_size": 3.0, "iv": 1.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0736, "vega": 0.0116, "theta": -0.0046, "rho": -0.0347, "theo": 12.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MOVE270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8899, "open_interest": 50.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0592, "vega": 0.0127, "theta": -0.0051, "rho": 0.0044, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T14:20:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MOVE270521P00020000", "bid": 12.9, "bid_size": 38.0, "ask": 17.1, "ask_size": 3.0, "iv": 1.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.071, "vega": 0.0107, "theta": -0.0044, "rho": -0.0357, "theo": 15.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}], "symbol": "MOVE", "security_type": "stock", "exchange_id": 2, "current_price": 5.14, "price_change": 0.04, "price_change_percent": 0.7984, "bid": 4.0, "ask": 5.2, "bid_size": 100, "ask_size": 100, "open": 5.14, "high": 5.545, "low": 4.88, "close": 5.05, "prev_day_close": 5.01, "volume": 264406, "iv30": 149.909, "iv30_change": 4.322, "iv30_change_percent": 2.9687, "seqno": 10415123767, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "MOVE"}