{"timestamp": "2026-11-10 00:23:51", "data": {"options": [{"option": "MSFO261120C00002000", "bid": 10.0, "bid_size": 288.0, "ask": 11.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T10:37:01", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MSFO261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 400.0, "iv": 5.0201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "MSFO261120C00003000", "bid": 9.0, "bid_size": 288.0, "ask": 10.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MSFO261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 6.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.001, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00004000", "bid": 8.0, "bid_size": 288.0, "ask": 9.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "MSFO261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 5.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00005000", "bid": 7.0, "bid_size": 288.0, "ask": 8.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 7.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MSFO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 4.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0029, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00006000", "bid": 6.0, "bid_size": 288.0, "ask": 7.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0016, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MSFO261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 477.0, "iv": 3.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0032, "rho": 0.0, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00007000", "bid": 5.1, "bid_size": 288.0, "ask": 6.3, "ask_size": 288.0, "iv": 1.9788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0041, "vega": 0.0001, "theta": -0.005, "rho": 0.0001, "theo": 5.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MSFO261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 477.0, "iv": 3.0468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0079, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00008000", "bid": 4.1, "bid_size": 288.0, "ask": 5.3, "ask_size": 288.0, "iv": 1.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0103, "vega": 0.0001, "theta": -0.0053, "rho": 0.0001, "theo": 4.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MSFO261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 477.0, "iv": 2.4973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0136, "vega": 0.0008, "theta": -0.0044, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00009000", "bid": 3.1, "bid_size": 288.0, "ask": 4.3, "ask_size": 288.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0253, "vega": 0.0005, "theta": -0.0058, "rho": 0.0003, "theo": 3.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "MSFO261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 368.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0248, "vega": 0.0012, "theta": -0.0053, "rho": -0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00010000", "bid": 2.0, "bid_size": 288.0, "ask": 3.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0592, "vega": 0.001, "theta": -0.0071, "rho": 0.0005, "theo": 2.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T10:44:02", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "MSFO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 2.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0497, "vega": 0.0019, "theta": -0.0066, "rho": -0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "MSFO261120C00011000", "bid": 1.0, "bid_size": 288.0, "ask": 2.3, "ask_size": 288.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.1336, "vega": 0.0024, "theta": -0.0093, "rho": 0.0011, "theo": 1.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T12:40:55", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "MSFO261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 448.0, "iv": 1.1194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.1164, "vega": 0.0033, "theta": -0.0084, "rho": -0.0004, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120C00012000", "bid": 0.1, "bid_size": 1.0, "ask": 1.25, "ask_size": 291.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.3838, "vega": 0.0057, "theta": -0.0119, "rho": 0.0016, "theo": 0.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T09:31:55", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "MSFO261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 745.0, "iv": 0.7437, "open_interest": 1.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.3504, "vega": 0.0064, "theta": -0.0109, "rho": -0.001, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T09:30:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSFO261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3723, "open_interest": 4.0, "volume": 3.0, "delta": 0.2891, "gamma": 0.5461, "vega": 0.0075, "theta": -0.0102, "rho": 0.001, "theo": 0.1099, "change": 0.33, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:59:27", "percent_change": 660.0, "prev_day_close": 0.0500000007450581}, {"option": "MSFO261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 77.0, "iv": 0.4204, "open_interest": 2.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.5245, "vega": 0.0074, "theta": -0.0097, "rho": -0.0034, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T10:50:55", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MSFO261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4652, "open_interest": 10.0, "volume": 0.0, "delta": 0.081, "gamma": 0.1639, "vega": 0.0033, "theta": -0.006, "rho": 0.0003, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:06:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFO261120P00014000", "bid": 0.8, "bid_size": 205.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.1604, "vega": 0.0033, "theta": -0.0057, "rho": -0.0046, "theo": 1.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MSFO261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 448.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.067, "vega": 0.0018, "theta": -0.004, "rho": 0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00015000", "bid": 1.8, "bid_size": 201.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.066, "vega": 0.0018, "theta": -0.0036, "rho": -0.0052, "theo": 2.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T11:37:00", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MSFO261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0341, "vega": 0.0011, "theta": -0.0028, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00016000", "bid": 2.8, "bid_size": 201.0, "ask": 4.2, "ask_size": 42.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0337, "vega": 0.0011, "theta": -0.0024, "rho": -0.0056, "theo": 3.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MSFO261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0198, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "MSFO261120P00017000", "bid": 3.8, "bid_size": 200.0, "ask": 5.2, "ask_size": 42.0, "iv": 1.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0196, "vega": 0.0007, "theta": -0.0016, "rho": -0.006, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MSFO261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 486.0, "iv": 1.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00018000", "bid": 4.8, "bid_size": 200.0, "ask": 6.2, "ask_size": 42.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0125, "vega": 0.0005, "theta": -0.001, "rho": -0.0064, "theo": 5.3874, "change": 0.0, "open": 0.0, "high": 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": "MSFO261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 486.0, "iv": 2.0257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0085, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00019000", "bid": 5.7, "bid_size": 200.0, "ask": 7.1, "ask_size": 21.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0084, "vega": 0.0004, "theta": -0.0006, "rho": -0.0067, "theo": 6.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MSFO261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 486.0, "iv": 2.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.006, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00020000", "bid": 6.7, "bid_size": 200.0, "ask": 8.1, "ask_size": 21.0, "iv": 1.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.006, "vega": 0.0003, "theta": -0.0002, "rho": -0.0071, "theo": 7.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MSFO261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 430.0, "iv": 2.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00021000", "bid": 7.6, "bid_size": 200.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0044, "vega": 0.0002, "theta": 0.0, "rho": -0.0074, "theo": 8.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MSFO261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 2.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0033, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261120P00022000", "bid": 8.5, "bid_size": 200.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0033, "vega": 0.0002, "theta": 0.0, "rho": -0.0078, "theo": 9.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MSFO261218C00003000", "bid": 9.0, "bid_size": 200.0, "ask": 10.4, "ask_size": 200.0, "iv": 2.6923, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0061, "vega": 0.0013, "theta": -0.0081, "rho": 0.0009, "theo": 9.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MSFO261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 417.0, "iv": 3.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0042, "vega": 0.002, "theta": -0.0067, "rho": -0.0004, "theo": 0.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00004000", "bid": 8.0, "bid_size": 200.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.009, "vega": 0.0017, "theta": -0.0086, "rho": 0.0012, "theo": 8.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "MSFO261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 417.0, "iv": 2.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0071, "rho": -0.0005, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00005000", "bid": 7.0, "bid_size": 200.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0128, "vega": 0.0021, "theta": -0.0089, "rho": 0.0015, "theo": 7.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MSFO261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 478.0, "iv": 2.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0099, "vega": 0.0032, "theta": -0.0074, "rho": -0.0006, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00006000", "bid": 6.0, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0182, "vega": 0.0028, "theta": -0.0091, "rho": 0.002, "theo": 6.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MSFO261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 473.0, "iv": 1.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0145, "vega": 0.0039, "theta": -0.0076, "rho": -0.0008, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00007000", "bid": 5.0, "bid_size": 200.0, "ask": 6.4, "ask_size": 200.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.026, "vega": 0.0037, "theta": -0.0092, "rho": 0.0026, "theo": 5.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MSFO261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 473.0, "iv": 1.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0212, "vega": 0.0048, "theta": -0.0078, "rho": -0.001, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00008000", "bid": 4.0, "bid_size": 200.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0376, "vega": 0.0045, "theta": -0.0092, "rho": 0.0029, "theo": 4.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MSFO261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 473.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0312, "vega": 0.0058, "theta": -0.0079, "rho": -0.0012, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218C00009000", "bid": 3.1, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0565, "vega": 0.0056, "theta": -0.0092, "rho": 0.0034, "theo": 3.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "MSFO261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0473, "vega": 0.0072, "theta": -0.008, "rho": -0.0016, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218C00010000", "bid": 2.0, "bid_size": 200.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0883, "vega": 0.0076, "theta": -0.009, "rho": 0.0042, "theo": 2.7687, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 473.0, "iv": 0.805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0751, "vega": 0.009, "theta": -0.008, "rho": -0.0022, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO261218C00011000", "bid": 1.0, "bid_size": 200.0, "ask": 2.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.1485, "vega": 0.0102, "theta": -0.0087, "rho": 0.0046, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T10:34:54", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "MSFO261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.1284, "vega": 0.0116, "theta": -0.0077, "rho": -0.0032, "theo": 0.2658, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218C00012000", "bid": 0.05, "bid_size": 829.0, "ask": 1.35, "ask_size": 434.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.2721, "vega": 0.0142, "theta": -0.008, "rho": 0.0051, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 445.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.2389, "vega": 0.015, "theta": -0.007, "rho": -0.0053, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSFO261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2387, "open_interest": 2.0, "volume": 0.0, "delta": 0.3727, "gamma": 0.3145, "vega": 0.0154, "theta": -0.0064, "rho": 0.0037, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:37:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFO261218P00013000", "bid": 0.05, "bid_size": 822.0, "ask": 1.5, "ask_size": 75.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.29, "vega": 0.0152, "theta": -0.0058, "rho": -0.0098, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 518.0, "iv": 0.3226, "open_interest": 10.0, "volume": 3.0, "delta": 0.1974, "gamma": 0.1786, "vega": 0.0114, "theta": -0.0056, "rho": 0.0022, "theo": 0.1593, "change": 0.005, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T09:59:27", "percent_change": 1.53847, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00014000", "bid": 0.95, "bid_size": 201.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.171, "vega": 0.0112, "theta": -0.0052, "rho": -0.0131, "theo": 1.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MSFO261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 647.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.1101, "vega": 0.0088, "theta": -0.0052, "rho": 0.0015, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00015000", "bid": 1.95, "bid_size": 205.0, "ask": 3.4, "ask_size": 43.0, "iv": 0.5224, "open_interest": 2.0, "volume": 0.0, "delta": -0.852, "gamma": 0.1069, "vega": 0.0086, "theta": -0.0048, "rho": -0.0151, "theo": 2.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-02T11:37:00", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MSFO261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0757, "vega": 0.0071, "theta": -0.0049, "rho": 0.0011, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00016000", "bid": 2.9, "bid_size": 200.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.074, "vega": 0.007, "theta": -0.0044, "rho": -0.0166, "theo": 3.5952, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0559, "vega": 0.0059, "theta": -0.0046, "rho": 0.0009, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218P00017000", "bid": 3.8, "bid_size": 200.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0549, "vega": 0.0059, "theta": -0.004, "rho": -0.018, "theo": 4.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MSFO261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 483.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0434, "vega": 0.0051, "theta": -0.0043, "rho": 0.0007, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00018000", "bid": 4.9, "bid_size": 200.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0428, "vega": 0.005, "theta": -0.0037, "rho": -0.0193, "theo": 5.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MSFO261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 483.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.035, "vega": 0.0045, "theta": -0.0041, "rho": 0.0006, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00019000", "bid": 5.8, "bid_size": 201.0, "ask": 7.4, "ask_size": 41.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0345, "vega": 0.0044, "theta": -0.0034, "rho": -0.0206, "theo": 6.5481, "change": 0.0, "open": 0.0, "high": 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": "MSFO261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 483.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0289, "vega": 0.0039, "theta": -0.0039, "rho": 0.0005, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00020000", "bid": 6.8, "bid_size": 201.0, "ask": 8.4, "ask_size": 41.0, "iv": 0.9197, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0286, "vega": 0.0039, "theta": -0.0031, "rho": -0.0218, "theo": 7.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MSFO261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 488.0, "iv": 1.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0244, "vega": 0.0036, "theta": -0.0037, "rho": 0.0005, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00021000", "bid": 7.8, "bid_size": 201.0, "ask": 9.4, "ask_size": 41.0, "iv": 0.9981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0241, "vega": 0.0035, "theta": -0.0028, "rho": -0.023, "theo": 8.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "MSFO261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.021, "vega": 0.0032, "theta": -0.0035, "rho": 0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00022000", "bid": 8.6, "bid_size": 200.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0207, "vega": 0.0032, "theta": -0.0025, "rho": -0.0241, "theo": 9.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "MSFO261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 420.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0182, "vega": 0.0029, "theta": -0.0033, "rho": 0.0004, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFO261218P00023000", "bid": 9.5, "bid_size": 201.0, "ask": 11.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0181, "vega": 0.0029, "theta": -0.0023, "rho": -0.0253, "theo": 10.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MSFO270115C00002000", "bid": 9.9, "bid_size": 200.0, "ask": 11.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.002, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MSFO270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 380.0, "iv": 2.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0023, "vega": 0.0016, "theta": -0.0029, "rho": -0.0004, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFO270115C00003000", "bid": 8.9, "bid_size": 200.0, "ask": 10.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0048, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 9.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MSFO270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 420.0, "iv": 2.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.004, "vega": 0.0023, "theta": -0.0034, "rho": -0.0006, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115C00004000", "bid": 7.9, "bid_size": 200.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0096, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 8.675, "change": 0.0, "open": 0.0, "high": 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": "MSFO270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 420.0, "iv": 2.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0037, "rho": -0.0008, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115C00005000", "bid": 6.9, "bid_size": 200.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0053, "rho": 0.0012, "theo": 7.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MSFO270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 478.0, "iv": 1.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0097, "vega": 0.0039, "theta": -0.0039, "rho": -0.001, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115C00006000", "bid": 5.9, "bid_size": 200.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.022, "vega": 0.0022, "theta": -0.0058, "rho": 0.0018, "theo": 6.6819, "change": 0.0, "open": 0.0, "high": 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": "MSFO270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.5382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0144, "vega": 0.0049, "theta": -0.0042, "rho": -0.0013, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115C00007000", "bid": 4.9, "bid_size": 200.0, "ask": 6.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.031, "vega": 0.0027, "theta": -0.0059, "rho": 0.0022, "theo": 5.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MSFO270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0213, "vega": 0.0062, "theta": -0.0044, "rho": -0.0016, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115C00008000", "bid": 3.9, "bid_size": 200.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0437, "vega": 0.0039, "theta": -0.0059, "rho": 0.0029, "theo": 4.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MSFO270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 1.0378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0319, "vega": 0.0077, "theta": -0.0046, "rho": -0.0022, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 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": "MSFO270115C00009000", "bid": 2.95, "bid_size": 200.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0671, "vega": 0.0061, "theta": -0.0062, "rho": 0.0039, "theo": 3.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MSFO270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0488, "vega": 0.0097, "theta": -0.0048, "rho": -0.0029, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 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": "MSFO270115C00010000", "bid": 1.95, "bid_size": 200.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.1043, "vega": 0.0088, "theta": -0.0064, "rho": 0.0054, "theo": 2.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-25T11:20:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MSFO270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 478.0, "iv": 0.6364, "open_interest": 3.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0774, "vega": 0.0124, "theta": -0.0049, "rho": -0.004, "theo": 0.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:04:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSFO270115C00011000", "bid": 0.95, "bid_size": 228.0, "ask": 2.35, "ask_size": 228.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.1673, "vega": 0.0128, "theta": -0.0062, "rho": 0.0066, "theo": 1.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:34:47", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MSFO270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3719, "open_interest": 3.0, "volume": 0.0, "delta": -0.223, "gamma": 0.1292, "vega": 0.016, "theta": -0.0049, "rho": -0.006, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T12:43:31", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "MSFO270115C00012000", "bid": 0.05, "bid_size": 693.0, "ask": 1.4, "ask_size": 393.0, "iv": 0.2056, "open_interest": 4.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.2686, "vega": 0.0186, "theta": -0.0057, "rho": 0.0078, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T11:33:49", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MSFO270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 247.0, "iv": 0.3577, "open_interest": 1.0, "volume": 0.0, "delta": -0.375, "gamma": 0.2171, "vega": 0.0201, "theta": -0.0046, "rho": -0.01, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-05T15:47:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSFO270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.1414, "open_interest": 2.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.2738, "vega": 0.02, "theta": -0.0046, "rho": 0.006, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:27:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSFO270115P00013000", "bid": 0.25, "bid_size": 393.0, "ask": 1.75, "ask_size": 21.0, "iv": 0.2931, "open_interest": 2.0, "volume": 0.0, "delta": -0.622, "gamma": 0.2397, "vega": 0.0196, "theta": -0.0039, "rho": -0.017, "theo": 0.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-17T11:47:06", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "MSFO270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.3612, "open_interest": 96.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.1682, "vega": 0.0152, "theta": -0.0037, "rho": 0.0037, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:52:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFO270115P00014000", "bid": 1.1, "bid_size": 201.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.1557, "vega": 0.0148, "theta": -0.0032, "rho": -0.0223, "theo": 1.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MSFO270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 451.0, "iv": 0.5498, "open_interest": 3.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.1058, "vega": 0.0116, "theta": -0.0032, "rho": 0.0025, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-24T09:30:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFO270115P00015000", "bid": 2.05, "bid_size": 201.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.1004, "vega": 0.0112, "theta": -0.0028, "rho": -0.0257, "theo": 2.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MSFO270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0725, "vega": 0.0091, "theta": -0.0029, "rho": 0.0018, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00016000", "bid": 2.9, "bid_size": 201.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0696, "vega": 0.0089, "theta": -0.0023, "rho": -0.0284, "theo": 3.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MSFO270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3869, "open_interest": 1.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0531, "vega": 0.0075, "theta": -0.0026, "rho": 0.0014, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T14:43:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSFO270115P00017000", "bid": 3.9, "bid_size": 201.0, "ask": 5.6, "ask_size": 41.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0513, "vega": 0.0073, "theta": -0.002, "rho": -0.0308, "theo": 4.6767, "change": 0.0, "open": 0.0, "high": 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": "MSFO270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 488.0, "iv": 0.8168, "open_interest": 2.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0407, "vega": 0.0063, "theta": -0.0024, "rho": 0.0011, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:30:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00018000", "bid": 4.9, "bid_size": 200.0, "ask": 6.6, "ask_size": 41.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0396, "vega": 0.0062, "theta": -0.0017, "rho": -0.033, "theo": 5.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-19T13:18:58", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSFO270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 488.0, "iv": 0.8706, "open_interest": 1.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0323, "vega": 0.0054, "theta": -0.0022, "rho": 0.0009, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T14:43:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00019000", "bid": 5.9, "bid_size": 200.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.5799, "open_interest": 3.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0315, "vega": 0.0053, "theta": -0.0014, "rho": -0.0351, "theo": 6.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-05-18T13:31:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSFO270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 488.0, "iv": 0.9557, "open_interest": 1.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0264, "vega": 0.0047, "theta": -0.002, "rho": 0.0008, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-07-21T14:41:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00020000", "bid": 7.0, "bid_size": 201.0, "ask": 8.4, "ask_size": 21.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0258, "vega": 0.0046, "theta": -0.0011, "rho": -0.0371, "theo": 7.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MSFO270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 488.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.022, "vega": 0.0041, "theta": -0.0019, "rho": 0.0007, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00021000", "bid": 7.7, "bid_size": 201.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0215, "vega": 0.0041, "theta": -0.0009, "rho": -0.0392, "theo": 8.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MSFO270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 488.0, "iv": 1.0744, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0187, "vega": 0.0037, "theta": -0.0018, "rho": 0.0006, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSFO270115P00022000", "bid": 8.8, "bid_size": 200.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.674, "open_interest": 4.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0183, "vega": 0.0036, "theta": -0.0006, "rho": -0.0411, "theo": 9.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-06-15T10:47:55", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MSFO270416C00002000", "bid": 9.8, "bid_size": 200.0, "ask": 11.6, "ask_size": 200.0, "iv": 2.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0081, "rho": 0.0008, "theo": 10.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T12:09:23", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MSFO270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 2.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.003, "vega": 0.0046, "theta": -0.0032, "rho": -0.0026, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00003000", "bid": 8.8, "bid_size": 200.0, "ask": 10.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0099, "vega": 0.0019, "theta": -0.0081, "rho": 0.0012, "theo": 9.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MSFO270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 310.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0052, "vega": 0.0064, "theta": -0.0034, "rho": -0.0034, "theo": 0.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00004000", "bid": 7.8, "bid_size": 200.0, "ask": 9.6, "ask_size": 200.0, "iv": 1.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0144, "vega": 0.0022, "theta": -0.0081, "rho": 0.0016, "theo": 8.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MSFO270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 1.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0082, "vega": 0.0081, "theta": -0.0035, "rho": -0.0041, "theo": 0.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00005000", "bid": 6.8, "bid_size": 200.0, "ask": 8.6, "ask_size": 200.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0204, "vega": 0.0026, "theta": -0.0081, "rho": 0.0019, "theo": 7.6808, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 1.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0121, "vega": 0.0098, "theta": -0.0036, "rho": -0.0049, "theo": 0.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00006000", "bid": 5.8, "bid_size": 200.0, "ask": 7.6, "ask_size": 200.0, "iv": 1.0207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0285, "vega": 0.003, "theta": -0.008, "rho": 0.0023, "theo": 6.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MSFO270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 1.0263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0175, "vega": 0.0118, "theta": -0.0035, "rho": -0.0058, "theo": 0.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00007000", "bid": 4.8, "bid_size": 200.0, "ask": 6.6, "ask_size": 200.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0404, "vega": 0.0036, "theta": -0.0079, "rho": 0.0026, "theo": 5.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MSFO270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 378.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.025, "vega": 0.0139, "theta": -0.0034, "rho": -0.007, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416C00008000", "bid": 3.8, "bid_size": 200.0, "ask": 5.6, "ask_size": 200.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0592, "vega": 0.0044, "theta": -0.0078, "rho": 0.0028, "theo": 4.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MSFO270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 378.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0359, "vega": 0.0165, "theta": -0.0034, "rho": -0.0086, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416C00009000", "bid": 2.8, "bid_size": 200.0, "ask": 4.6, "ask_size": 200.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0918, "vega": 0.0054, "theta": -0.0074, "rho": 0.0035, "theo": 3.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MSFO270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 408.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0525, "vega": 0.0196, "theta": -0.0032, "rho": -0.0107, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSFO270416C00010000", "bid": 1.8, "bid_size": 200.0, "ask": 3.6, "ask_size": 200.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.1567, "vega": 0.0075, "theta": -0.0066, "rho": 0.004, "theo": 2.6918, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 381.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0791, "vega": 0.0234, "theta": -0.0031, "rho": -0.0141, "theo": 0.5133, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416C00011000", "bid": 0.8, "bid_size": 200.0, "ask": 2.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.2591, "vega": 0.0148, "theta": -0.0053, "rho": 0.007, "theo": 1.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-14T10:58:32", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MSFO270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 236.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.1223, "vega": 0.0278, "theta": -0.0028, "rho": -0.0197, "theo": 0.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MSFO270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 381.0, "iv": 0.26, "open_interest": 1.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.3351, "vega": 0.0252, "theta": -0.0046, "rho": 0.0108, "theo": 0.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-16T10:37:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSFO270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.2277, "open_interest": 1.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.1731, "vega": 0.0302, "theta": -0.0023, "rho": -0.0298, "theo": 0.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-25T15:03:42", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "MSFO270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 381.0, "iv": 0.3271, "open_interest": 10.0, "volume": 0.0, "delta": 0.3447, "gamma": 0.2481, "vega": 0.0277, "theta": -0.0029, "rho": 0.0101, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:44:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSFO270416P00013000", "bid": 0.6, "bid_size": 319.0, "ask": 2.5, "ask_size": 21.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.1574, "vega": 0.0257, "theta": -0.0016, "rho": -0.0427, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.1424, "vega": 0.0215, "theta": -0.002, "rho": 0.0069, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSFO270416P00014000", "bid": 1.45, "bid_size": 201.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.1075, "vega": 0.0194, "theta": -0.0012, "rho": -0.052, "theo": 2.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "MSFO270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 381.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0894, "vega": 0.0163, "theta": -0.0016, "rho": 0.0048, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSFO270416P00015000", "bid": 2.35, "bid_size": 201.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0736, "vega": 0.0149, "theta": -0.0008, "rho": -0.0588, "theo": 3.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MSFO270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0612, "vega": 0.0129, "theta": -0.0013, "rho": 0.0036, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00016000", "bid": 3.2, "bid_size": 201.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0528, "vega": 0.0118, "theta": -0.0005, "rho": -0.0645, "theo": 4.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MSFO270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0445, "vega": 0.0103, "theta": -0.0011, "rho": 0.0027, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 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": "MSFO270416P00017000", "bid": 4.3, "bid_size": 201.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0395, "vega": 0.0097, "theta": -0.0002, "rho": -0.0696, "theo": 5.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MSFO270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 361.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0338, "vega": 0.0085, "theta": -0.001, "rho": 0.0021, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00018000", "bid": 5.1, "bid_size": 200.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0306, "vega": 0.008, "theta": 0.0, "rho": -0.0745, "theo": 6.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MSFO270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 378.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0265, "vega": 0.0072, "theta": -0.0008, "rho": 0.0018, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00019000", "bid": 6.1, "bid_size": 201.0, "ask": 8.2, "ask_size": 21.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0243, "vega": 0.0068, "theta": 0.0, "rho": -0.0792, "theo": 7.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MSFO270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 378.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0213, "vega": 0.0061, "theta": -0.0008, "rho": 0.0014, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00020000", "bid": 7.2, "bid_size": 201.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0197, "vega": 0.0058, "theta": 0.0, "rho": -0.0838, "theo": 8.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MSFO270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 378.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0174, "vega": 0.0053, "theta": -0.0007, "rho": 0.0012, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00021000", "bid": 7.9, "bid_size": 201.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0163, "vega": 0.005, "theta": 0.0, "rho": -0.0883, "theo": 9.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "MSFO270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 378.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0145, "vega": 0.0046, "theta": -0.0006, "rho": 0.001, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSFO270416P00022000", "bid": 8.8, "bid_size": 201.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0136, "vega": 0.0044, "theta": 0.0, "rho": -0.0927, "theo": 10.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-24T13:19:39", "percent_change": 0.0, "prev_day_close": 10.0999999046326}], "symbol": "MSFO", "security_type": "stock", "exchange_id": 3, "current_price": 12.71, "price_change": 0.37, "price_change_percent": 2.9984, "bid": 12.41, "ask": 12.75, "bid_size": 800, "ask_size": 1900, "open": 12.67, "high": 12.725, "low": 12.5644, "close": 12.71, "prev_day_close": 12.34, "volume": 68492, "iv30": 32.599, "iv30_change": 5.722, "iv30_change_percent": 21.2896, "seqno": 10409090060, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "MSFO"}