{"timestamp": "2026-11-09 23:44:28", "data": {"options": [{"option": "MSDL261120C00007000", "bid": 5.6, "bid_size": 46.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0006, "rho": 0.0003, "theo": 6.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MSDL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 3.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MSDL261120C00008000", "bid": 5.1, "bid_size": 48.0, "ask": 7.0, "ask_size": 17.0, "iv": 2.0387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0052, "vega": 0.0002, "theta": -0.0012, "rho": 0.0006, "theo": 5.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSDL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 4.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MSDL261120C00009000", "bid": 3.5, "bid_size": 49.0, "ask": 6.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0021, "rho": 0.0009, "theo": 4.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSDL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 2.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0087, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSDL261120C00010000", "bid": 3.3, "bid_size": 48.0, "ask": 4.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0182, "vega": 0.0009, "theta": -0.0033, "rho": 0.0014, "theo": 3.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MSDL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 2.8775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0175, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "MSDL261120C00011000", "bid": 2.1, "bid_size": 65.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0383, "vega": 0.0016, "theta": -0.0052, "rho": 0.0019, "theo": 2.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T10:11:52", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MSDL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 2.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0375, "vega": 0.0017, "theta": -0.0054, "rho": -0.0001, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MSDL261120C00012000", "bid": 1.35, "bid_size": 77.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.089, "vega": 0.0031, "theta": -0.008, "rho": 0.0024, "theo": 2.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T14:30:26", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "MSDL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0215, "open_interest": 450.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0882, "vega": 0.0031, "theta": -0.0081, "rho": -0.0003, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-21T14:59:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261120C00013000", "bid": 0.05, "bid_size": 919.0, "ask": 2.65, "ask_size": 86.0, "iv": 0.8317, "open_interest": 12.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.233, "vega": 0.0061, "theta": -0.0121, "rho": 0.0027, "theo": 1.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MSDL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5583, "open_interest": 3059.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.2323, "vega": 0.0061, "theta": -0.0122, "rho": -0.0008, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:05:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.3541, "open_interest": 5.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.5206, "vega": 0.0097, "theta": -0.0141, "rho": 0.002, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSDL261120P00014000", "bid": 0.1, "bid_size": 25.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.4198, "open_interest": 1569.0, "volume": 1.0, "delta": -0.5072, "gamma": 0.52, "vega": 0.0097, "theta": -0.0141, "rho": -0.0024, "theo": 0.3229, "change": -0.155, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:01:41", "percent_change": -26.9565, "prev_day_close": 0.574999988079071}, {"option": "MSDL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1035.0, "iv": 0.3469, "open_interest": 86.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.2363, "vega": 0.0046, "theta": -0.0066, "rho": 0.0005, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:23:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSDL261120P00015000", "bid": 0.5, "bid_size": 19.0, "ask": 1.95, "ask_size": 44.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.2368, "vega": 0.0046, "theta": -0.0065, "rho": -0.0035, "theo": 1.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSDL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0701, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSDL261120P00016000", "bid": 0.95, "bid_size": 14.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0713, "vega": 0.0017, "theta": -0.0027, "rho": -0.0028, "theo": 2.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "MSDL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 1.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0268, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00017000", "bid": 1.65, "bid_size": 47.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0281, "vega": 0.0008, "theta": -0.0013, "rho": -0.0021, "theo": 3.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MSDL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 127.0, "iv": 1.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0124, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00018000", "bid": 2.65, "bid_size": 39.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0141, "vega": 0.0004, "theta": -0.0006, "rho": -0.0013, "theo": 4.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSDL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 1.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0065, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00019000", "bid": 4.3, "bid_size": 12.0, "ask": 6.4, "ask_size": 23.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0075, "vega": 0.0001, "theta": -0.0001, "rho": -0.0006, "theo": 5.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MSDL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 148.0, "iv": 1.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00020000", "bid": 4.8, "bid_size": 18.0, "ask": 7.6, "ask_size": 15.0, "iv": 1.5083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0031, "vega": 0.0, "theta": 0.0, "rho": -0.0001, "theo": 6.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MSDL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 480.0, "iv": 2.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00021000", "bid": 5.6, "bid_size": 39.0, "ask": 8.6, "ask_size": 15.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MSDL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 489.0, "iv": 2.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL261120P00022000", "bid": 6.6, "bid_size": 40.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MSDL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 480.0, "iv": 2.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0011, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSDL261120P00023000", "bid": 8.0, "bid_size": 13.0, "ask": 10.1, "ask_size": 12.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "MSDL261218C00007000", "bid": 6.1, "bid_size": 31.0, "ask": 8.4, "ask_size": 31.0, "iv": 1.7647, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0013, "rho": 0.0025, "theo": 6.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MSDL261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0072, "vega": 0.0015, "theta": -0.0019, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261218C00008000", "bid": 5.1, "bid_size": 48.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0117, "vega": 0.0018, "theta": -0.0017, "rho": 0.0035, "theo": 5.9835, "change": 0.0, "open": 0.0, "high": 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": "MSDL261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0115, "vega": 0.0021, "theta": -0.0023, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261218C00009000", "bid": 4.3, "bid_size": 46.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.019, "vega": 0.0026, "theta": -0.0023, "rho": 0.0045, "theo": 4.9935, "change": 0.0, "open": 0.0, "high": 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": "MSDL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0188, "vega": 0.003, "theta": -0.0028, "rho": -0.0004, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261218C00010000", "bid": 3.3, "bid_size": 51.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.6081, "open_interest": 1.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.032, "vega": 0.0038, "theta": -0.0029, "rho": 0.0056, "theo": 4.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T11:01:16", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MSDL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0317, "vega": 0.0042, "theta": -0.0033, "rho": -0.0007, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL261218C00011000", "bid": 1.5, "bid_size": 53.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0565, "vega": 0.0057, "theta": -0.0037, "rho": 0.0069, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MSDL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0557, "vega": 0.0061, "theta": -0.0039, "rho": -0.0011, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL261218C00012000", "bid": 1.55, "bid_size": 53.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.1063, "vega": 0.0088, "theta": -0.0046, "rho": 0.0086, "theo": 2.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MSDL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3653, "open_interest": 326.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.1046, "vega": 0.0091, "theta": -0.0047, "rho": -0.0018, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:15:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261218C00013000", "bid": 0.05, "bid_size": 951.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.2157, "vega": 0.0136, "theta": -0.0054, "rho": 0.0092, "theo": 1.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "MSDL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.2363, "open_interest": 15.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.2125, "vega": 0.0137, "theta": -0.0054, "rho": -0.0034, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T15:53:31", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSDL261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.2724, "open_interest": 94.0, "volume": 0.0, "delta": 0.4992, "gamma": 0.3836, "vega": 0.0181, "theta": -0.0053, "rho": 0.0071, "theo": 0.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T11:24:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MSDL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.305, "open_interest": 151.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.383, "vega": 0.0181, "theta": -0.0053, "rho": -0.007, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T11:34:19", "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "MSDL261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.2098, "open_interest": 73.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.2478, "vega": 0.0125, "theta": -0.0038, "rho": 0.0028, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:14:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSDL261218P00015000", "bid": 0.6, "bid_size": 59.0, "ask": 1.7, "ask_size": 85.0, "iv": 0.2402, "open_interest": 147.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.2496, "vega": 0.0124, "theta": -0.0037, "rho": -0.0099, "theo": 1.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T10:01:08", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MSDL261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.2525, "open_interest": 132.0, "volume": 1.0, "delta": 0.0874, "gamma": 0.1171, "vega": 0.0074, "theta": -0.0027, "rho": 0.0013, "theo": 0.0511, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:03:11", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL261218P00016000", "bid": 0.8, "bid_size": 28.0, "ask": 3.6, "ask_size": 64.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.1174, "vega": 0.0072, "theta": -0.0025, "rho": -0.0106, "theo": 2.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "MSDL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.7692, "open_interest": 50.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0636, "vega": 0.0048, "theta": -0.002, "rho": 0.0007, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:09:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL261218P00017000", "bid": 1.8, "bid_size": 23.0, "ask": 4.4, "ask_size": 44.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.0632, "vega": 0.0046, "theta": -0.0017, "rho": -0.0109, "theo": 3.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-12T09:56:44", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "MSDL261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.4149, "open_interest": 7.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0389, "vega": 0.0034, "theta": -0.0016, "rho": 0.0005, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T11:15:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL261218P00018000", "bid": 2.8, "bid_size": 15.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0383, "vega": 0.0032, "theta": -0.0012, "rho": -0.0113, "theo": 4.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MSDL261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 183.0, "iv": 0.9907, "open_interest": 1.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0259, "vega": 0.0025, "theta": -0.0014, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-06-30T10:17:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL261218P00019000", "bid": 3.6, "bid_size": 37.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.9116, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0254, "vega": 0.0023, "theta": -0.0008, "rho": -0.0116, "theo": 5.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MSDL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0183, "vega": 0.0019, "theta": -0.0012, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL261218P00020000", "bid": 4.5, "bid_size": 113.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.9624, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0197, "vega": 0.0017, "theta": -0.0006, "rho": -0.0105, "theo": 6.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MSDL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 567.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0135, "vega": 0.0016, "theta": -0.001, "rho": 0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL261218P00021000", "bid": 5.5, "bid_size": 30.0, "ask": 9.2, "ask_size": 5.0, "iv": 1.0483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0193, "vega": 0.0012, "theta": -0.0006, "rho": -0.007, "theo": 7.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MSDL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 553.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0104, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL261218P00022000", "bid": 6.6, "bid_size": 31.0, "ask": 10.2, "ask_size": 7.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.015, "vega": 0.0006, "theta": -0.0009, "rho": -0.0034, "theo": 8.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MSDL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 581.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0082, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL261218P00023000", "bid": 7.6, "bid_size": 30.0, "ask": 11.2, "ask_size": 5.0, "iv": 1.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0097, "vega": 0.0004, "theta": -0.0005, "rho": -0.002, "theo": 9.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "MSDL270115C00005000", "bid": 8.1, "bid_size": 30.0, "ask": 9.9, "ask_size": 30.0, "iv": 1.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 8.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-29T15:49:39", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MSDL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2426, "open_interest": 28.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0043, "vega": 0.0016, "theta": -0.0013, "rho": -0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-07-24T09:56:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSDL270115C00008000", "bid": 4.6, "bid_size": 30.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0089, "vega": 0.0015, "theta": -0.0004, "rho": 0.0041, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "MSDL270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 48.0, "iv": 1.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0168, "vega": 0.004, "theta": -0.0021, "rho": -0.0008, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270115C00009000", "bid": 4.3, "bid_size": 53.0, "ask": 5.9, "ask_size": 73.0, "iv": 0.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0154, "vega": 0.002, "theta": -0.0008, "rho": 0.006, "theo": 4.9727, "change": 0.0, "open": 0.0, "high": 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": "MSDL270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 1.0443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0268, "vega": 0.0055, "theta": -0.0024, "rho": -0.0012, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270115C00010000", "bid": 3.3, "bid_size": 52.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0273, "vega": 0.0033, "theta": -0.0012, "rho": 0.0081, "theo": 3.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:54:37", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MSDL270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 19.0, "iv": 0.5749, "open_interest": 1533.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.044, "vega": 0.0075, "theta": -0.0027, "rho": -0.0018, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:07:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSDL270115C00011000", "bid": 1.55, "bid_size": 50.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0508, "vega": 0.0052, "theta": -0.0018, "rho": 0.0099, "theo": 3.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MSDL270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0756, "vega": 0.0104, "theta": -0.0031, "rho": -0.0027, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL270115C00012000", "bid": 1.55, "bid_size": 47.0, "ask": 2.3, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.1019, "vega": 0.0087, "theta": -0.0024, "rho": 0.0126, "theo": 2.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MSDL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.1382, "vega": 0.0149, "theta": -0.0035, "rho": -0.0045, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSDL270115C00013000", "bid": 0.55, "bid_size": 137.0, "ask": 1.75, "ask_size": 36.0, "iv": 0.2707, "open_interest": 1.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.2273, "vega": 0.0157, "theta": -0.0031, "rho": 0.0136, "theo": 1.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T11:07:46", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "MSDL270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.2621, "vega": 0.0209, "theta": -0.0037, "rho": -0.0083, "theo": 0.3152, "change": 0.0, "open": 0.0, "high": 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": "MSDL270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.4994, "gamma": 0.3864, "vega": 0.0214, "theta": -0.0038, "rho": 0.0091, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSDL270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.5034, "open_interest": 6.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.3237, "vega": 0.0215, "theta": -0.0031, "rho": -0.0157, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-07T14:52:08", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "MSDL270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.2187, "open_interest": 347.0, "volume": 0.0, "delta": 0.219, "gamma": 0.2406, "vega": 0.0161, "theta": -0.0032, "rho": 0.0042, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:58:48", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MSDL270115P00015000", "bid": 1.4, "bid_size": 13.0, "ask": 1.7, "ask_size": 5.0, "iv": 0.2128, "open_interest": 589.0, "volume": 0.0, "delta": -0.836, "gamma": 0.1814, "vega": 0.0142, "theta": -0.0022, "rho": -0.0208, "theo": 1.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:11:19", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MSDL270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2516, "open_interest": 25.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.1254, "vega": 0.0112, "theta": -0.0024, "rho": 0.0024, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T15:24:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSDL270115P00016000", "bid": 1.2, "bid_size": 22.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.2491, "open_interest": 1.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0999, "vega": 0.0095, "theta": -0.0016, "rho": -0.0235, "theo": 2.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-15T12:52:52", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MSDL270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.3824, "open_interest": 22.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.073, "vega": 0.0077, "theta": -0.0019, "rho": 0.0015, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:01:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSDL270115P00017000", "bid": 2.7, "bid_size": 22.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0616, "vega": 0.0068, "theta": -0.0012, "rho": -0.0255, "theo": 3.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MSDL270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.3454, "open_interest": 6.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.047, "vega": 0.0056, "theta": -0.0016, "rho": 0.001, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T11:54:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL270115P00018000", "bid": 3.9, "bid_size": 20.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0415, "vega": 0.0052, "theta": -0.0009, "rho": -0.0272, "theo": 4.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MSDL270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 0.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0328, "vega": 0.0044, "theta": -0.0013, "rho": 0.0008, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSDL270115P00019000", "bid": 4.9, "bid_size": 12.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0298, "vega": 0.0041, "theta": -0.0006, "rho": -0.0288, "theo": 5.4683, "change": 0.0, "open": 0.0, "high": 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": "MSDL270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.4496, "open_interest": 1992.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0241, "vega": 0.0036, "theta": -0.0011, "rho": 0.0006, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:49:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL270115P00020000", "bid": 4.4, "bid_size": 2.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.534, "open_interest": 164.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0224, "vega": 0.0034, "theta": -0.0003, "rho": -0.0304, "theo": 6.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-06-11T10:01:24", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MSDL270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 572.0, "iv": 1.2394, "open_interest": 19.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0147, "vega": 0.0025, "theta": -0.0009, "rho": 0.0004, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-08T09:42:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSDL270115P00022000", "bid": 7.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.908, "open_interest": 7.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.014, "vega": 0.0024, "theta": 0.0, "rho": -0.0335, "theo": 8.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2025-09-15T14:31:03", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MSDL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6537, "open_interest": 26.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0084, "vega": 0.0017, "theta": -0.0007, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-16T09:31:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSDL270115P00025000", "bid": 10.0, "bid_size": 30.0, "ask": 13.5, "ask_size": 6.0, "iv": 1.078, "open_interest": 6.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0081, "vega": 0.0016, "theta": 0.0, "rho": -0.038, "theo": 11.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2025-09-11T13:58:27", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "MSDL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 581.0, "iv": 1.2602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0063, "vega": 0.0014, "theta": -0.0006, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2024-12-03T14:28:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSDL270115P00027000", "bid": 11.8, "bid_size": 30.0, "ask": 15.5, "ask_size": 9.0, "iv": 1.0905, "open_interest": 6.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0061, "vega": 0.0013, "theta": 0.0, "rho": -0.041, "theo": 13.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-02-17T10:55:05", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MSDL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 570.0, "iv": 1.6452, "open_interest": 28.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0044, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:06:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSDL270115P00030000", "bid": 14.8, "bid_size": 30.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.2248, "open_interest": 4.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0042, "vega": 0.001, "theta": 0.0, "rho": -0.0456, "theo": 16.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2025-09-11T10:59:50", "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "MSDL270319C00008000", "bid": 4.6, "bid_size": 39.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0165, "vega": 0.0037, "theta": -0.0011, "rho": 0.0059, "theo": 5.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MSDL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.5844, "open_interest": 901.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0233, "vega": 0.0103, "theta": -0.0026, "rho": -0.0036, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T13:24:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSDL270319C00009000", "bid": 4.3, "bid_size": 30.0, "ask": 5.9, "ask_size": 39.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0262, "vega": 0.0055, "theta": -0.0016, "rho": 0.0085, "theo": 5.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MSDL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0337, "vega": 0.0127, "theta": -0.0028, "rho": -0.0046, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MSDL270319C00010000", "bid": 2.5, "bid_size": 49.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.042, "vega": 0.0088, "theta": -0.002, "rho": 0.0116, "theo": 4.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MSDL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5608, "open_interest": 4.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0496, "vega": 0.0157, "theta": -0.0029, "rho": -0.006, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-07T09:30:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL270319C00011000", "bid": 1.4, "bid_size": 53.0, "ask": 4.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0692, "vega": 0.0103, "theta": -0.0024, "rho": 0.0129, "theo": 3.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MSDL270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.158, "gamma": 0.0752, "vega": 0.0195, "theta": -0.0029, "rho": -0.008, "theo": 0.2942, "change": 0.0, "open": 0.0, "high": 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": "MSDL270319C00012000", "bid": 1.0, "bid_size": 139.0, "ask": 3.7, "ask_size": 83.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.1201, "vega": 0.0154, "theta": -0.0028, "rho": 0.0154, "theo": 2.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MSDL270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 27.0, "iv": 0.3977, "open_interest": 201.0, "volume": 0.0, "delta": -0.228, "gamma": 0.1187, "vega": 0.0243, "theta": -0.0029, "rho": -0.0112, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:18:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL270319C00013000", "bid": 0.05, "bid_size": 952.0, "ask": 1.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7434, "gamma": 0.2212, "vega": 0.0243, "theta": -0.0031, "rho": 0.0168, "theo": 1.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-27T10:40:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MSDL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.255, "open_interest": 601.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.1922, "vega": 0.0299, "theta": -0.0028, "rho": -0.0165, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T11:35:19", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MSDL270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.209, "open_interest": 3.0, "volume": 0.0, "delta": 0.4859, "gamma": 0.3021, "vega": 0.0294, "theta": -0.0031, "rho": 0.0145, "theo": 0.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T14:25:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSDL270319P00014000", "bid": 0.05, "bid_size": 913.0, "ask": 1.8, "ask_size": 18.0, "iv": 0.2102, "open_interest": 3.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.2423, "vega": 0.031, "theta": -0.0024, "rho": -0.0242, "theo": 0.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-07T09:56:49", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "MSDL270319C00015000", "bid": 0.05, "bid_size": 52.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.1924, "open_interest": 342.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.1956, "vega": 0.0259, "theta": -0.0025, "rho": 0.0106, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:37:55", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MSDL270319P00015000", "bid": 1.15, "bid_size": 23.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.4493, "open_interest": 1.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.1774, "vega": 0.0249, "theta": -0.0021, "rho": -0.0288, "theo": 1.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MSDL270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2232, "open_interest": 40.0, "volume": 0.0, "delta": 0.1758, "gamma": 0.1219, "vega": 0.0208, "theta": -0.0022, "rho": 0.0075, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-12T15:24:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSDL270319P00016000", "bid": 1.05, "bid_size": 117.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.1199, "vega": 0.0198, "theta": -0.0019, "rho": -0.0308, "theo": 2.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MSDL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.3253, "open_interest": 4.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0854, "vega": 0.0174, "theta": -0.002, "rho": 0.0058, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:51:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSDL270319P00017000", "bid": 2.0, "bid_size": 39.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0861, "vega": 0.0162, "theta": -0.0017, "rho": -0.0322, "theo": 3.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MSDL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 186.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0648, "vega": 0.015, "theta": -0.002, "rho": 0.0047, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00018000", "bid": 3.0, "bid_size": 39.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0654, "vega": 0.0137, "theta": -0.0014, "rho": -0.0335, "theo": 4.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MSDL270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 166.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0516, "vega": 0.0132, "theta": -0.0019, "rho": 0.0039, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00019000", "bid": 4.4, "bid_size": 15.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0519, "vega": 0.0119, "theta": -0.0013, "rho": -0.0346, "theo": 5.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MSDL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 541.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0426, "vega": 0.0118, "theta": -0.0018, "rho": 0.0034, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00020000", "bid": 5.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0425, "vega": 0.0105, "theta": -0.0011, "rho": -0.0358, "theo": 6.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MSDL270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 541.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.036, "vega": 0.0107, "theta": -0.0018, "rho": 0.0029, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00021000", "bid": 6.1, "bid_size": 12.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0357, "vega": 0.0094, "theta": -0.0009, "rho": -0.0371, "theo": 7.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MSDL270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 563.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0311, "vega": 0.0098, "theta": -0.0017, "rho": 0.0026, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00022000", "bid": 7.5, "bid_size": 12.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0306, "vega": 0.0085, "theta": -0.0007, "rho": -0.0383, "theo": 8.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MSDL270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 560.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0272, "vega": 0.0091, "theta": -0.0017, "rho": 0.0024, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00023000", "bid": 8.6, "bid_size": 11.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.5384, "open_interest": 14.0, "volume": 0.0, "delta": -0.948, "gamma": 0.0266, "vega": 0.0078, "theta": -0.0006, "rho": -0.0396, "theo": 9.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-13T11:17:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MSDL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 545.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0242, "vega": 0.0085, "theta": -0.0017, "rho": 0.0022, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270319P00024000", "bid": 8.8, "bid_size": 46.0, "ask": 11.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0235, "vega": 0.0072, "theta": -0.0004, "rho": -0.0412, "theo": 10.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-28T13:55:39", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "MSDL270617C00005000", "bid": 7.3, "bid_size": 25.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MSDL270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0095, "vega": 0.0086, "theta": -0.0017, "rho": -0.004, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSDL270617C00006000", "bid": 6.3, "bid_size": 25.0, "ask": 9.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MSDL270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0138, "vega": 0.0108, "theta": -0.0018, "rho": -0.0051, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSDL270617C00007000", "bid": 5.3, "bid_size": 80.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0062, "vega": 0.0007, "theta": 0.0, "rho": 0.0019, "theo": 6.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MSDL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0196, "vega": 0.0133, "theta": -0.0019, "rho": -0.0065, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MSDL270617C00008000", "bid": 4.5, "bid_size": 64.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0114, "vega": 0.002, "theta": 0.0, "rho": 0.0038, "theo": 5.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSDL270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0278, "vega": 0.0161, "theta": -0.002, "rho": -0.0081, "theo": 0.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MSDL270617C00009000", "bid": 3.3, "bid_size": 62.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0203, "vega": 0.0031, "theta": 0.0, "rho": 0.0065, "theo": 4.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "MSDL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0396, "vega": 0.0196, "theta": -0.0021, "rho": -0.0103, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MSDL270617C00010000", "bid": 3.2, "bid_size": 62.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.037, "vega": 0.0067, "theta": -0.0005, "rho": 0.0105, "theo": 3.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MSDL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0571, "vega": 0.0238, "theta": -0.0021, "rho": -0.0132, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MSDL270617C00011000", "bid": 2.1, "bid_size": 107.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0678, "vega": 0.009, "theta": -0.0011, "rho": 0.0119, "theo": 2.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MSDL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5366, "open_interest": 5.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0841, "vega": 0.0288, "theta": -0.0021, "rho": -0.0174, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T14:44:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MSDL270617C00012000", "bid": 1.2, "bid_size": 115.0, "ask": 2.65, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.1296, "vega": 0.0144, "theta": -0.0018, "rho": 0.0158, "theo": 2.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MSDL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.2795, "open_interest": 5.0, "volume": 0.0, "delta": -0.294, "gamma": 0.1261, "vega": 0.0346, "theta": -0.002, "rho": -0.0238, "theo": 0.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-19T12:06:48", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSDL270617C00013000", "bid": 0.05, "bid_size": 907.0, "ask": 3.2, "ask_size": 45.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.2404, "vega": 0.0271, "theta": -0.0025, "rho": 0.0208, "theo": 1.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "MSDL270617P00013000", "bid": 0.05, "bid_size": 941.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.1784, "vega": 0.0393, "theta": -0.0018, "rho": -0.0339, "theo": 0.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "MSDL270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 136.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.2655, "vega": 0.0367, "theta": -0.0026, "rho": 0.0209, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MSDL270617P00014000", "bid": 0.75, "bid_size": 34.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.1814, "vega": 0.0375, "theta": -0.0015, "rho": -0.046, "theo": 1.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "MSDL270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.2383, "open_interest": 0.0, "volume": 1.0, "delta": 0.2856, "gamma": 0.1679, "vega": 0.0333, "theta": -0.002, "rho": 0.0164, "theo": 0.3485, "change": -0.245, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:03:11", "percent_change": -51.5789, "prev_day_close": 0.474999994039536}, {"option": "MSDL270617P00015000", "bid": 0.75, "bid_size": 177.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.2473, "open_interest": 2.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.138, "vega": 0.0317, "theta": -0.0012, "rho": -0.0548, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:35:21", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MSDL270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 173.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.1124, "vega": 0.0282, "theta": -0.0017, "rho": 0.013, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSDL270617P00016000", "bid": 2.35, "bid_size": 14.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8031, "gamma": 0.1026, "vega": 0.0268, "theta": -0.001, "rho": -0.061, "theo": 3.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "MSDL270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.3167, "open_interest": 34.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0836, "vega": 0.0246, "theta": -0.0016, "rho": 0.0106, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:01:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSDL270617P00017000", "bid": 1.8, "bid_size": 70.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0793, "vega": 0.0233, "theta": -0.0008, "rho": -0.0662, "theo": 4.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MSDL270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 101.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.066, "vega": 0.0218, "theta": -0.0016, "rho": 0.0089, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270617P00018000", "bid": 2.8, "bid_size": 54.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0637, "vega": 0.0205, "theta": -0.0005, "rho": -0.0705, "theo": 4.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSDL270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 184.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0542, "vega": 0.0196, "theta": -0.0015, "rho": 0.0077, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270617P00019000", "bid": 4.2, "bid_size": 42.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.8815, "gamma": 0.0528, "vega": 0.0185, "theta": -0.0003, "rho": -0.0747, "theo": 5.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MSDL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 178.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0458, "vega": 0.0178, "theta": -0.0015, "rho": 0.0068, "theo": 0.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270617P00020000", "bid": 5.1, "bid_size": 42.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0448, "vega": 0.0168, "theta": 0.0, "rho": -0.0788, "theo": 6.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MSDL270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 549.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0396, "vega": 0.0165, "theta": -0.0014, "rho": 0.0061, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSDL270617P00021000", "bid": 6.3, "bid_size": 60.0, "ask": 9.9, "ask_size": 4.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0388, "vega": 0.0155, "theta": 0.0, "rho": -0.0829, "theo": 7.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}], "symbol": "MSDL", "security_type": "stock", "exchange_id": 3, "current_price": 13.96, "price_change": 0.34, "price_change_percent": 2.4963, "bid": 13.3, "ask": 14.0, "bid_size": 100, "ask_size": 200, "open": 13.83, "high": 14.0, "low": 13.69, "close": 13.96, "prev_day_close": 13.62, "volume": 788140, "iv30": 25.338, "iv30_change": -0.046, "iv30_change_percent": -0.1812, "seqno": 10405556924, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MSDL"}