{"timestamp": "2026-11-10 00:15:45", "data": {"options": [{"option": "MSFX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0054, "vega": 0.0018, "theta": -0.0204, "rho": 0.0014, "theo": 13.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MSFX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0048, "vega": 0.0024, "theta": -0.0196, "rho": -0.0002, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSFX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0066, "vega": 0.0021, "theta": -0.0219, "rho": 0.0017, "theo": 12.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MSFX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0059, "vega": 0.0027, "theta": -0.0211, "rho": -0.0003, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSFX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0237, "rho": 0.0019, "theo": 11.8949, "change": 0.0, "open": 0.0, "high": 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": "MSFX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0074, "vega": 0.0031, "theta": -0.0228, "rho": -0.0003, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSFX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.01, "vega": 0.0031, "theta": -0.0257, "rho": 0.0022, "theo": 10.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MSFX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0246, "rho": -0.0004, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0124, "vega": 0.0036, "theta": -0.0278, "rho": 0.0024, "theo": 9.9174, "change": 0.0, "open": 0.0, "high": 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": "MSFX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0116, "vega": 0.0042, "theta": -0.0266, "rho": -0.0004, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0156, "vega": 0.0044, "theta": -0.0301, "rho": 0.0027, "theo": 8.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MSFX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0147, "vega": 0.005, "theta": -0.0289, "rho": -0.0005, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 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": "MSFX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0198, "vega": 0.0053, "theta": -0.0326, "rho": 0.0031, "theo": 7.9528, "change": 0.0, "open": 0.0, "high": 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": "MSFX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0188, "vega": 0.0058, "theta": -0.0314, "rho": -0.0006, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSFX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0255, "vega": 0.0064, "theta": -0.0355, "rho": 0.0032, "theo": 6.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MSFX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0242, "vega": 0.0069, "theta": -0.0343, "rho": -0.0008, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T10:55:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSFX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.033, "vega": 0.0076, "theta": -0.0385, "rho": 0.0036, "theo": 6.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-06T12:48:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MSFX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.05, "open_interest": 1.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0316, "vega": 0.0082, "theta": -0.0374, "rho": -0.001, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:14:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSFX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7978, "open_interest": 1.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0434, "vega": 0.0093, "theta": -0.042, "rho": 0.004, "theo": 5.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-23T10:09:24", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MSFX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0417, "vega": 0.0098, "theta": -0.0409, "rho": -0.0013, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T10:57:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MSFX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0573, "vega": 0.0114, "theta": -0.0456, "rho": 0.0042, "theo": 4.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-10-02T11:28:07", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MSFX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7936, "open_interest": 2.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0556, "vega": 0.0118, "theta": -0.0446, "rho": -0.0017, "theo": 0.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T11:06:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MSFX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0762, "vega": 0.0138, "theta": -0.0493, "rho": 0.0044, "theo": 3.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MSFX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6762, "open_interest": 2.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0743, "vega": 0.0141, "theta": -0.0484, "rho": -0.0022, "theo": 0.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:09:15", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "MSFX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6438, "open_interest": 25.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.1003, "vega": 0.0165, "theta": -0.0526, "rho": 0.0044, "theo": 2.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:48:52", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "MSFX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.276, "gamma": 0.0983, "vega": 0.0167, "theta": -0.0518, "rho": -0.003, "theo": 0.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:14:59", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MSFX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6117, "open_interest": 4.0, "volume": 1.0, "delta": 0.6219, "gamma": 0.1258, "vega": 0.019, "theta": -0.0545, "rho": 0.0042, "theo": 1.6206, "change": 0.375, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:52:02", "percent_change": 31.9149, "prev_day_close": 1.17500001192093}, {"option": "MSFX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5371, "open_interest": 1.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.1237, "vega": 0.019, "theta": -0.0537, "rho": -0.0042, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-06T15:52:36", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "MSFX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.1401, "vega": 0.0199, "theta": -0.0534, "rho": 0.0035, "theo": 1.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T10:38:25", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSFX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5212, "open_interest": 5.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.138, "vega": 0.0199, "theta": -0.0526, "rho": -0.0057, "theo": 1.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T15:52:36", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "MSFX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5328, "open_interest": 24.0, "volume": 4.0, "delta": 0.3529, "gamma": 0.1314, "vega": 0.0186, "theta": -0.0488, "rho": 0.0027, "theo": 0.6345, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:53:57", "percent_change": 15.7895, "prev_day_close": 0.475000008940697}, {"option": "MSFX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.1296, "vega": 0.0185, "theta": -0.048, "rho": -0.0073, "theo": 1.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MSFX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.1075, "vega": 0.0158, "theta": -0.0426, "rho": 0.002, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 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": "MSFX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.1062, "vega": 0.0158, "theta": -0.0419, "rho": -0.0087, "theo": 2.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MSFX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5794, "open_interest": 7.0, "volume": 1.0, "delta": 0.1766, "gamma": 0.0828, "vega": 0.013, "theta": -0.0366, "rho": 0.0015, "theo": 0.2787, "change": 0.2, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:42:05", "percent_change": 80.0, "prev_day_close": 0.25}, {"option": "MSFX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4257, "open_interest": 2.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.082, "vega": 0.0129, "theta": -0.0358, "rho": -0.0097, "theo": 3.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T15:59:38", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSFX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7088, "open_interest": 22.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0631, "vega": 0.0106, "theta": -0.0313, "rho": 0.0011, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:07:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0625, "vega": 0.0105, "theta": -0.0305, "rho": -0.0105, "theo": 4.4505, "change": 0.0, "open": 0.0, "high": 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": "MSFX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.715, "open_interest": 6.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0029, "vega": 0.0033, "theta": -0.0082, "rho": 0.004, "theo": 18.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-18T15:31:33", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MSFX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0025, "vega": 0.004, "theta": -0.0088, "rho": -0.0007, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5689, "open_interest": 2.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0035, "vega": 0.0038, "theta": -0.0088, "rho": 0.0046, "theo": 17.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-25T10:40:56", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MSFX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0031, "vega": 0.0045, "theta": -0.0093, "rho": -0.0008, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0042, "vega": 0.0045, "theta": -0.0093, "rho": 0.0053, "theo": 16.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-07-30T10:43:32", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "MSFX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6695, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0038, "vega": 0.0051, "theta": -0.0098, "rho": -0.0009, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T12:31:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSFX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3141, "open_interest": 1.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.005, "vega": 0.0052, "theta": -0.0098, "rho": 0.0061, "theo": 15.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-30T12:51:45", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MSFX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0046, "vega": 0.0058, "theta": -0.0104, "rho": -0.001, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 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": "MSFX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.006, "vega": 0.0059, "theta": -0.0104, "rho": 0.0067, "theo": 14.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-30T13:00:23", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MSFX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0055, "vega": 0.0065, "theta": -0.0109, "rho": -0.0012, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-07-06T13:30:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0966, "open_interest": 2.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0072, "vega": 0.0068, "theta": -0.0111, "rho": 0.0074, "theo": 13.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-02T13:09:51", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MSFX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0066, "vega": 0.0074, "theta": -0.0115, "rho": -0.0013, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-22T09:30:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSFX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9984, "open_interest": 1.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0086, "vega": 0.0077, "theta": -0.0117, "rho": 0.0082, "theo": 12.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-05T13:42:05", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MSFX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1801, "open_interest": 2.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.008, "vega": 0.0083, "theta": -0.0122, "rho": -0.0015, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T10:58:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSFX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0103, "vega": 0.0089, "theta": -0.0124, "rho": 0.0091, "theo": 12.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-06-18T10:36:45", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MSFX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1029, "open_interest": 5.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0098, "vega": 0.0094, "theta": -0.0128, "rho": -0.0018, "theo": 0.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-18T11:47:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSFX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9604, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0125, "vega": 0.0101, "theta": -0.0132, "rho": 0.0098, "theo": 11.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-31T09:57:56", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "MSFX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0263, "open_interest": 3.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0118, "vega": 0.0107, "theta": -0.0136, "rho": -0.0021, "theo": 0.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T10:45:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSFX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0151, "vega": 0.0116, "theta": -0.014, "rho": 0.0106, "theo": 10.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-08-28T11:35:08", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MSFX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0144, "vega": 0.0121, "theta": -0.0143, "rho": -0.0024, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSFX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7774, "open_interest": 11.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0183, "vega": 0.0133, "theta": -0.0149, "rho": 0.0115, "theo": 9.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-05T13:59:45", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MSFX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0176, "vega": 0.0138, "theta": -0.0151, "rho": -0.0028, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T12:49:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSFX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7708, "open_interest": 5.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0224, "vega": 0.0153, "theta": -0.0158, "rho": 0.0126, "theo": 8.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-28T10:53:54", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSFX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0216, "vega": 0.0157, "theta": -0.016, "rho": -0.0034, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MSFX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0275, "vega": 0.0175, "theta": -0.0168, "rho": 0.0133, "theo": 7.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T10:49:11", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MSFX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7086, "open_interest": 1.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0266, "vega": 0.0179, "theta": -0.0169, "rho": -0.004, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T14:10:22", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MSFX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6516, "open_interest": 2.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0338, "vega": 0.0201, "theta": -0.0178, "rho": 0.0141, "theo": 6.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-27T10:49:11", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "MSFX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6476, "open_interest": 1.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.033, "vega": 0.0204, "theta": -0.0179, "rho": -0.0048, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T14:10:02", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "MSFX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6312, "open_interest": 6.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.0417, "vega": 0.023, "theta": -0.0189, "rho": 0.0146, "theo": 5.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-15T09:30:32", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MSFX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0408, "vega": 0.0234, "theta": -0.019, "rho": -0.0059, "theo": 0.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "MSFX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6136, "open_interest": 3.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0514, "vega": 0.0264, "theta": -0.02, "rho": 0.015, "theo": 4.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-07T13:06:04", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MSFX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0504, "vega": 0.0266, "theta": -0.02, "rho": -0.0073, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-12T11:12:43", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MSFX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.579, "open_interest": 14.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0626, "vega": 0.03, "theta": -0.0211, "rho": 0.0152, "theo": 3.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T13:02:17", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MSFX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": -0.2534, "gamma": 0.0617, "vega": 0.0301, "theta": -0.021, "rho": -0.0091, "theo": 0.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MSFX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.567, "open_interest": 13.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0743, "vega": 0.0335, "theta": -0.022, "rho": 0.0148, "theo": 2.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:33:07", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "MSFX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.521, "open_interest": 20.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0734, "vega": 0.0336, "theta": -0.022, "rho": -0.0115, "theo": 1.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T12:03:17", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MSFX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5564, "open_interest": 2.0, "volume": 1.0, "delta": 0.5994, "gamma": 0.0839, "vega": 0.0362, "theta": -0.0228, "rho": 0.0139, "theo": 2.2244, "change": 0.375, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:52:02", "percent_change": 18.9873, "prev_day_close": 1.97499996423721}, {"option": "MSFX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.083, "vega": 0.0362, "theta": -0.0226, "rho": -0.0144, "theo": 1.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T11:15:32", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MSFX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0881, "vega": 0.0374, "theta": -0.023, "rho": 0.0124, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MSFX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0874, "vega": 0.0374, "theta": -0.0228, "rho": -0.0177, "theo": 1.8968, "change": 0.0, "open": 0.0, "high": 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": "MSFX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5016, "open_interest": 1.0, "volume": 3.0, "delta": 0.4278, "gamma": 0.0858, "vega": 0.0368, "theta": -0.0229, "rho": 0.0107, "theo": 1.3048, "change": 0.115, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T11:14:43", "percent_change": 9.78723, "prev_day_close": 1.17500001192093}, {"option": "MSFX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0852, "vega": 0.0368, "theta": -0.0226, "rho": -0.021, "theo": 2.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MSFX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4894, "open_interest": 0.0, "volume": 1.0, "delta": 0.355, "gamma": 0.0789, "vega": 0.035, "theta": -0.0224, "rho": 0.0092, "theo": 1.0289, "change": 0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:55:52", "percent_change": 17.6471, "prev_day_close": 0.850000023841858}, {"option": "MSFX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0785, "vega": 0.035, "theta": -0.0221, "rho": -0.0239, "theo": 3.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "MSFX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2962, "gamma": 0.0702, "vega": 0.0325, "theta": -0.0216, "rho": 0.0078, "theo": 0.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MSFX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.0699, "vega": 0.0325, "theta": -0.0212, "rho": -0.0262, "theo": 4.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MSFX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0615, "vega": 0.03, "theta": -0.0208, "rho": 0.0065, "theo": 0.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MSFX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0614, "vega": 0.0299, "theta": -0.0203, "rho": -0.028, "theo": 4.8805, "change": 0.0, "open": 0.0, "high": 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": "MSFX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5037, "open_interest": 2.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.047, "vega": 0.0251, "theta": -0.019, "rho": 0.0049, "theo": 0.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:43:36", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSFX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.047, "vega": 0.0251, "theta": -0.0184, "rho": -0.03, "theo": 6.6879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MSFX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0085, "theo": 22.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T09:34:44", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "MSFX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0027, "rho": -0.0017, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0098, "theo": 21.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MSFX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0022, "vega": 0.0068, "theta": -0.0031, "rho": -0.002, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.011, "theo": 20.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "MSFX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0028, "vega": 0.0081, "theta": -0.0034, "rho": -0.0025, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0007, "theta": 0.0, "rho": 0.012, "theo": 19.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MSFX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0035, "vega": 0.0096, "theta": -0.0039, "rho": -0.003, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": 0.0133, "theo": 18.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MSFX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0043, "vega": 0.0113, "theta": -0.0043, "rho": -0.0036, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0024, "theta": 0.0, "rho": 0.0147, "theo": 17.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MSFX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0053, "vega": 0.0132, "theta": -0.0048, "rho": -0.0043, "theo": 0.2806, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0024, "vega": 0.0027, "theta": 0.0, "rho": 0.0159, "theo": 16.3733, "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": 14.8500003814697}, {"option": "MSFX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0065, "vega": 0.0155, "theta": -0.0054, "rho": -0.0051, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0036, "vega": 0.0047, "theta": -0.0008, "rho": 0.0174, "theo": 15.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MSFX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0079, "vega": 0.0179, "theta": -0.0059, "rho": -0.0061, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0051, "vega": 0.0077, "theta": -0.0017, "rho": 0.0196, "theo": 14.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-14T12:10:45", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "MSFX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0095, "vega": 0.0207, "theta": -0.0066, "rho": -0.0072, "theo": 0.4571, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0071, "vega": 0.0086, "theta": -0.0029, "rho": 0.0206, "theo": 13.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "MSFX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0114, "vega": 0.0236, "theta": -0.0072, "rho": -0.0085, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0096, "vega": 0.013, "theta": -0.0042, "rho": 0.0233, "theo": 12.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-07-30T10:03:14", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MSFX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0135, "vega": 0.0269, "theta": -0.008, "rho": -0.0101, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "MSFX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0126, "vega": 0.0183, "theta": -0.0056, "rho": 0.0266, "theo": 11.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-30T11:00:29", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MSFX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7103, "open_interest": 2.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0159, "vega": 0.0304, "theta": -0.0087, "rho": -0.0118, "theo": 0.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-22T14:03:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSFX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.016, "vega": 0.0202, "theta": -0.007, "rho": 0.0273, "theo": 10.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-09-14T12:43:02", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MSFX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0186, "vega": 0.0343, "theta": -0.0095, "rho": -0.0138, "theo": 0.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MSFX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6813, "open_interest": 12.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0196, "vega": 0.0268, "theta": -0.0084, "rho": 0.0312, "theo": 9.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-14T14:01:50", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MSFX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0215, "vega": 0.0382, "theta": -0.0103, "rho": -0.016, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-28T11:29:21", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "MSFX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0235, "vega": 0.0336, "theta": -0.0097, "rho": 0.0354, "theo": 8.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MSFX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0247, "vega": 0.0424, "theta": -0.0111, "rho": -0.0185, "theo": 1.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MSFX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.663, "open_interest": 10.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0273, "vega": 0.04, "theta": -0.0109, "rho": 0.0389, "theo": 8.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-07-30T10:17:42", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MSFX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6394, "open_interest": 4.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.0281, "vega": 0.0464, "theta": -0.012, "rho": -0.0211, "theo": 1.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T11:26:15", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "MSFX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0308, "vega": 0.0435, "theta": -0.0118, "rho": 0.0392, "theo": 7.3477, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0316, "vega": 0.0506, "theta": -0.0127, "rho": -0.0242, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MSFX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6487, "open_interest": 2.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0341, "vega": 0.0496, "theta": -0.0126, "rho": 0.0425, "theo": 6.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T09:55:29", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MSFX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.035, "vega": 0.0542, "theta": -0.0135, "rho": -0.0272, "theo": 1.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MSFX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6291, "open_interest": 5.0, "volume": 0.0, "delta": 0.7519, "gamma": 0.0369, "vega": 0.0549, "theta": -0.0132, "rho": 0.045, "theo": 5.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T11:37:29", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSFX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0385, "vega": 0.0577, "theta": -0.0141, "rho": -0.0303, "theo": 2.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T13:09:51", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MSFX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": 0.7107, "gamma": 0.0394, "vega": 0.0592, "theta": -0.0136, "rho": 0.0463, "theo": 5.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MSFX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0416, "vega": 0.0605, "theta": -0.0147, "rho": -0.0336, "theo": 2.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MSFX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": 0.6686, "gamma": 0.0415, "vega": 0.0625, "theta": -0.0139, "rho": 0.0464, "theo": 4.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-09-16T12:25:59", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MSFX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0445, "vega": 0.0627, "theta": -0.0151, "rho": -0.0369, "theo": 3.1441, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6258, "gamma": 0.0433, "vega": 0.0649, "theta": -0.0141, "rho": 0.0456, "theo": 4.1923, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0468, "vega": 0.0641, "theta": -0.0154, "rho": -0.04, "theo": 3.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MSFX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0446, "vega": 0.0666, "theta": -0.0142, "rho": 0.0443, "theo": 3.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-12T12:12:35", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MSFX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0486, "vega": 0.0648, "theta": -0.0155, "rho": -0.043, "theo": 4.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MSFX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5908, "open_interest": 11.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0455, "vega": 0.0672, "theta": -0.0142, "rho": 0.0418, "theo": 3.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T10:47:19", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MSFX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0497, "vega": 0.0642, "theta": -0.0154, "rho": -0.0455, "theo": 4.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MSFX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0459, "vega": 0.0672, "theta": -0.0141, "rho": 0.039, "theo": 2.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MSFX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0501, "vega": 0.0631, "theta": -0.0152, "rho": -0.0476, "theo": 5.3717, "change": 0.0, "open": 0.0, "high": 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": "MSFX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0458, "vega": 0.0665, "theta": -0.0139, "rho": 0.0362, "theo": 2.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "MSFX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0498, "vega": 0.0612, "theta": -0.0148, "rho": -0.05, "theo": 6.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MSFX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0452, "vega": 0.0652, "theta": -0.0136, "rho": 0.0334, "theo": 2.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MSFX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0488, "vega": 0.0582, "theta": -0.0142, "rho": -0.0511, "theo": 6.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MSFX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5603, "open_interest": 36.0, "volume": 3.0, "delta": 0.3469, "gamma": 0.0427, "vega": 0.0612, "theta": -0.0127, "rho": 0.0281, "theo": 1.6939, "change": 0.115, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T11:14:43", "percent_change": 6.86567, "prev_day_close": 1.67500007152557}, {"option": "MSFX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.045, "vega": 0.0512, "theta": -0.0126, "rho": -0.0538, "theo": 8.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MSFX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0165, "vega": 0.0494, "theta": -0.0052, "rho": 0.0815, "theo": 11.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MSFX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1528, "gamma": 0.0172, "vega": 0.05, "theta": -0.0076, "rho": -0.0286, "theo": 1.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MSFX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8733, "gamma": 0.0184, "vega": 0.0541, "theta": -0.0059, "rho": 0.0824, "theo": 10.3884, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0193, "vega": 0.0549, "theta": -0.0081, "rho": -0.0327, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0204, "vega": 0.0587, "theta": -0.0066, "rho": 0.0827, "theo": 9.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "MSFX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0214, "vega": 0.0594, "theta": -0.0087, "rho": -0.0368, "theo": 1.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MSFX270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0223, "vega": 0.0632, "theta": -0.0073, "rho": 0.0827, "theo": 8.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MSFX270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0235, "vega": 0.0639, "theta": -0.0092, "rho": -0.0414, "theo": 2.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "MSFX270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0242, "vega": 0.0675, "theta": -0.0079, "rho": 0.0822, "theo": 8.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "MSFX270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.2557, "gamma": 0.0256, "vega": 0.0681, "theta": -0.0097, "rho": -0.0457, "theo": 2.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "MSFX270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.026, "vega": 0.0714, "theta": -0.0085, "rho": 0.0813, "theo": 7.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MSFX270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.0277, "vega": 0.072, "theta": -0.0102, "rho": -0.0507, "theo": 2.9253, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0276, "vega": 0.075, "theta": -0.009, "rho": 0.08, "theo": 7.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MSFX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0296, "vega": 0.0753, "theta": -0.0105, "rho": -0.0549, "theo": 3.327, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0292, "vega": 0.0782, "theta": -0.0094, "rho": 0.0784, "theo": 6.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSFX270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0315, "vega": 0.0783, "theta": -0.0109, "rho": -0.0597, "theo": 3.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MSFX270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0305, "vega": 0.081, "theta": -0.0098, "rho": 0.0764, "theo": 6.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSFX270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0332, "vega": 0.0805, "theta": -0.0111, "rho": -0.0638, "theo": 4.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MSFX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6092, "open_interest": 2.0, "volume": 1.0, "delta": 0.6495, "gamma": 0.0317, "vega": 0.0833, "theta": -0.0101, "rho": 0.0742, "theo": 5.5596, "change": 1.5, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:01:40", "percent_change": 30.6122, "prev_day_close": 4.90000009536743}, {"option": "MSFX270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0347, "vega": 0.0823, "theta": -0.0113, "rho": -0.0682, "theo": 4.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSFX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": 0.6182, "gamma": 0.0327, "vega": 0.0851, "theta": -0.0103, "rho": 0.0718, "theo": 5.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MSFX270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0361, "vega": 0.0833, "theta": -0.0114, "rho": -0.0719, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MSFX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0335, "vega": 0.0863, "theta": -0.0105, "rho": 0.0692, "theo": 4.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MSFX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0372, "vega": 0.0838, "theta": -0.0115, "rho": -0.0751, "theo": 5.8573, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0341, "vega": 0.0871, "theta": -0.0106, "rho": 0.0664, "theo": 4.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "MSFX270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0381, "vega": 0.0835, "theta": -0.0115, "rho": -0.0783, "theo": 6.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSFX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5841, "open_interest": 1.0, "volume": 0.0, "delta": 0.525, "gamma": 0.0345, "vega": 0.0874, "theta": -0.0106, "rho": 0.0635, "theo": 3.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T12:06:08", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MSFX270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0388, "vega": 0.0827, "theta": -0.0113, "rho": -0.0808, "theo": 7.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "MSFX270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5879, "open_interest": 0.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0347, "vega": 0.0872, "theta": -0.0106, "rho": 0.0606, "theo": 3.5491, "change": 0.0, "open": 0.0, "high": 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": "MSFX270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.0392, "vega": 0.0814, "theta": -0.0112, "rho": -0.0836, "theo": 7.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MSFX270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.4654, "gamma": 0.0346, "vega": 0.0866, "theta": -0.0104, "rho": 0.0576, "theo": 3.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MSFX270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0393, "vega": 0.079, "theta": -0.0109, "rho": -0.0844, "theo": 8.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSFX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5851, "open_interest": 2.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0344, "vega": 0.0856, "theta": -0.0103, "rho": 0.0545, "theo": 2.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:58:21", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MSFX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0391, "vega": 0.0763, "theta": -0.0105, "rho": -0.0854, "theo": 9.2206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MSFX270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0341, "vega": 0.0842, "theta": -0.0101, "rho": 0.0516, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MSFX270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0387, "vega": 0.073, "theta": -0.0101, "rho": -0.0857, "theo": 9.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MSFX270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5696, "open_interest": 1.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0336, "vega": 0.0825, "theta": -0.0099, "rho": 0.0486, "theo": 2.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:00:20", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MSFX270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0379, "vega": 0.0697, "theta": -0.0096, "rho": -0.0864, "theo": 10.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}], "symbol": "MSFX", "security_type": "stock", "exchange_id": 3, "current_price": 28.8418, "price_change": 1.4818, "price_change_percent": 5.4159, "bid": 28.59, "ask": 28.88, "bid_size": 700, "ask_size": 600, "open": 28.61, "high": 29.055, "low": 28.2, "close": 28.8418, "prev_day_close": 27.36, "volume": 26437, "iv30": 50.219, "iv30_change": -8.34, "iv30_change_percent": -14.242, "seqno": 10409091274, "last_trade_time": "2026-11-09T15:54:50", "tick": "up"}, "symbol": "MSFX"}