{"timestamp": "2026-11-10 02:16:22", "data": {"options": [{"option": "MSFY261120C00015000", "bid": 6.1, "bid_size": 256.0, "ask": 7.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0219, "vega": 0.0032, "theta": -0.0279, "rho": 0.0016, "theo": 7.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-19T14:53:21", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSFY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.9013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0191, "vega": 0.004, "theta": -0.0253, "rho": -0.0004, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00016000", "bid": 5.1, "bid_size": 256.0, "ask": 6.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0291, "vega": 0.0036, "theta": -0.0295, "rho": 0.0017, "theo": 6.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-23T12:34:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSFY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0256, "vega": 0.0048, "theta": -0.0267, "rho": -0.0006, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00017000", "bid": 4.1, "bid_size": 256.0, "ask": 5.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0394, "vega": 0.0047, "theta": -0.0312, "rho": 0.002, "theo": 5.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-14T13:26:41", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MSFY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0351, "vega": 0.0057, "theta": -0.0282, "rho": -0.0007, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00018000", "bid": 3.1, "bid_size": 256.0, "ask": 4.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.054, "vega": 0.0058, "theta": -0.0326, "rho": 0.0023, "theo": 4.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "MSFY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0494, "vega": 0.007, "theta": -0.0296, "rho": -0.0009, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00019000", "bid": 2.2, "bid_size": 256.0, "ask": 3.7, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0792, "vega": 0.0075, "theta": -0.0338, "rho": 0.0026, "theo": 3.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MSFY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0723, "vega": 0.0086, "theta": -0.0309, "rho": -0.0012, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00020000", "bid": 1.25, "bid_size": 256.0, "ask": 2.65, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.1209, "vega": 0.0097, "theta": -0.0346, "rho": 0.0027, "theo": 2.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "MSFY261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.111, "vega": 0.0107, "theta": -0.0319, "rho": -0.0017, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00021000", "bid": 0.25, "bid_size": 256.0, "ask": 1.8, "ask_size": 256.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7082, "gamma": 0.1899, "vega": 0.0129, "theta": -0.0343, "rho": 0.003, "theo": 1.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MSFY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.31, "gamma": 0.1764, "vega": 0.0134, "theta": -0.032, "rho": -0.0026, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 256.0, "iv": 0.393, "open_interest": 2.0, "volume": 0.0, "delta": 0.4966, "gamma": 0.2482, "vega": 0.0151, "theta": -0.0321, "rho": 0.0025, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T09:57:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSFY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.2352, "vega": 0.0151, "theta": -0.0305, "rho": -0.0043, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "MSFY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.189, "vega": 0.013, "theta": -0.0296, "rho": 0.0017, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120P00023000", "bid": 0.3, "bid_size": 200.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.7064, "gamma": 0.182, "vega": 0.0129, "theta": -0.0284, "rho": -0.0061, "theo": 1.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MSFY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.7131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.1247, "vega": 0.0104, "theta": -0.0276, "rho": 0.0012, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120P00024000", "bid": 1.3, "bid_size": 200.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.1212, "vega": 0.0103, "theta": -0.0266, "rho": -0.0071, "theo": 2.3561, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0868, "vega": 0.0085, "theta": -0.0259, "rho": 0.0009, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 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": "MSFY261120P00025000", "bid": 2.3, "bid_size": 200.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0848, "vega": 0.0084, "theta": -0.025, "rho": -0.0079, "theo": 3.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MSFY261218C00017000", "bid": 4.1, "bid_size": 200.0, "ask": 6.0, "ask_size": 200.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0416, "vega": 0.0119, "theta": -0.0124, "rho": 0.0077, "theo": 5.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSFY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0375, "vega": 0.0134, "theta": -0.0117, "rho": -0.003, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218C00018000", "bid": 3.1, "bid_size": 200.0, "ask": 5.0, "ask_size": 200.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0556, "vega": 0.0144, "theta": -0.0127, "rho": 0.0086, "theo": 4.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MSFY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 256.0, "iv": 0.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0506, "vega": 0.0158, "theta": -0.012, "rho": -0.0037, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218C00019000", "bid": 2.2, "bid_size": 200.0, "ask": 4.0, "ask_size": 200.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0763, "vega": 0.0174, "theta": -0.013, "rho": 0.0094, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MSFY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 256.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0701, "vega": 0.0188, "theta": -0.0122, "rho": -0.0048, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218C00020000", "bid": 1.2, "bid_size": 200.0, "ask": 3.0, "ask_size": 200.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.1072, "vega": 0.0212, "theta": -0.013, "rho": 0.0098, "theo": 2.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "MSFY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 256.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0995, "vega": 0.0223, "theta": -0.0123, "rho": -0.0065, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSFY261218C00021000", "bid": 0.4, "bid_size": 256.0, "ask": 2.0, "ask_size": 256.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.1497, "vega": 0.0257, "theta": -0.0128, "rho": 0.0099, "theo": 1.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MSFY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.1404, "vega": 0.0263, "theta": -0.0121, "rho": -0.0092, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "MSFY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 256.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.5015, "gamma": 0.1776, "vega": 0.0283, "theta": -0.0122, "rho": 0.0087, "theo": 0.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSFY261218P00022000", "bid": 0.25, "bid_size": 256.0, "ask": 1.75, "ask_size": 256.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.1693, "vega": 0.0284, "theta": -0.0116, "rho": -0.0135, "theo": 0.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "MSFY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 256.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3452, "gamma": 0.1522, "vega": 0.0264, "theta": -0.0117, "rho": 0.0066, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218P00023000", "bid": 0.7, "bid_size": 200.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.1474, "vega": 0.0261, "theta": -0.0112, "rho": -0.018, "theo": 1.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MSFY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.1144, "vega": 0.0228, "theta": -0.0114, "rho": 0.0049, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218P00024000", "bid": 1.5, "bid_size": 200.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.1118, "vega": 0.0226, "theta": -0.0109, "rho": -0.0212, "theo": 2.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MSFY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 256.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0868, "vega": 0.0198, "theta": -0.0111, "rho": 0.0039, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218P00025000", "bid": 2.4, "bid_size": 200.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0853, "vega": 0.0196, "theta": -0.0106, "rho": -0.0236, "theo": 3.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSFY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0682, "vega": 0.0173, "theta": -0.0108, "rho": 0.0032, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218P00026000", "bid": 3.3, "bid_size": 200.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0671, "vega": 0.0172, "theta": -0.0102, "rho": -0.0255, "theo": 4.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "MSFY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0552, "vega": 0.0155, "theta": -0.0105, "rho": 0.0027, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 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": "MSFY261218P00027000", "bid": 4.3, "bid_size": 200.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0545, "vega": 0.0154, "theta": -0.0099, "rho": -0.0272, "theo": 5.3677, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00010000", "bid": 11.0, "bid_size": 200.0, "ask": 13.1, "ask_size": 200.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0122, "vega": 0.0028, "theta": -0.0105, "rho": 0.0019, "theo": 12.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MSFY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0077, "vega": 0.0085, "theta": -0.0076, "rho": -0.0022, "theo": 0.2435, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00011000", "bid": 10.0, "bid_size": 200.0, "ask": 12.1, "ask_size": 200.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0152, "vega": 0.0033, "theta": -0.0113, "rho": 0.0026, "theo": 11.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MSFY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 1.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0097, "vega": 0.0097, "theta": -0.0079, "rho": -0.0026, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00012000", "bid": 9.0, "bid_size": 200.0, "ask": 11.1, "ask_size": 200.0, "iv": 1.0124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0188, "vega": 0.0047, "theta": -0.0118, "rho": 0.0036, "theo": 10.049, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 1.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0122, "vega": 0.011, "theta": -0.0082, "rho": -0.003, "theo": 0.2865, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00013000", "bid": 8.0, "bid_size": 200.0, "ask": 10.1, "ask_size": 200.0, "iv": 0.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.023, "vega": 0.0054, "theta": -0.012, "rho": 0.0039, "theo": 9.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MSFY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0153, "vega": 0.0125, "theta": -0.0084, "rho": -0.0035, "theo": 0.3113, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00014000", "bid": 7.0, "bid_size": 200.0, "ask": 9.1, "ask_size": 200.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0282, "vega": 0.0067, "theta": -0.0121, "rho": 0.0046, "theo": 8.0665, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0192, "vega": 0.0143, "theta": -0.0086, "rho": -0.0041, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00015000", "bid": 6.0, "bid_size": 200.0, "ask": 8.1, "ask_size": 200.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0343, "vega": 0.0079, "theta": -0.0119, "rho": 0.0051, "theo": 7.0783, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 256.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0244, "vega": 0.0162, "theta": -0.0088, "rho": -0.0048, "theo": 0.3718, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00016000", "bid": 5.0, "bid_size": 200.0, "ask": 7.1, "ask_size": 200.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0441, "vega": 0.0105, "theta": -0.0121, "rho": 0.0066, "theo": 6.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MSFY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 256.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0313, "vega": 0.0186, "theta": -0.009, "rho": -0.0058, "theo": 0.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T12:42:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSFY270115C00017000", "bid": 4.0, "bid_size": 200.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0576, "vega": 0.0137, "theta": -0.0125, "rho": 0.0082, "theo": 5.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-07-08T10:15:59", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MSFY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 256.0, "iv": 0.602, "open_interest": 0.0, "volume": 0.0, "delta": -0.1443, "gamma": 0.0406, "vega": 0.0212, "theta": -0.0091, "rho": -0.0069, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00018000", "bid": 3.1, "bid_size": 200.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0748, "vega": 0.017, "theta": -0.0125, "rho": 0.0095, "theo": 4.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MSFY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 256.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0535, "vega": 0.0244, "theta": -0.0092, "rho": -0.0085, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MSFY270115C00019000", "bid": 2.1, "bid_size": 200.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0964, "vega": 0.0214, "theta": -0.0119, "rho": 0.0103, "theo": 3.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "MSFY270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 256.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0714, "vega": 0.0281, "theta": -0.0091, "rho": -0.0108, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSFY270115C00020000", "bid": 1.2, "bid_size": 200.0, "ask": 3.2, "ask_size": 200.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.1273, "vega": 0.0274, "theta": -0.0116, "rho": 0.0123, "theo": 2.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MSFY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0957, "vega": 0.0322, "theta": -0.0089, "rho": -0.0141, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MSFY270115C00021000", "bid": 0.5, "bid_size": 200.0, "ask": 2.4, "ask_size": 200.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.1545, "vega": 0.0331, "theta": -0.0109, "rho": 0.0125, "theo": 1.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "MSFY270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.1214, "vega": 0.0356, "theta": -0.0086, "rho": -0.0191, "theo": 1.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "MSFY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 256.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.1528, "vega": 0.0358, "theta": -0.0099, "rho": 0.0117, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSFY270115P00022000", "bid": 0.3, "bid_size": 200.0, "ask": 2.1, "ask_size": 200.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.5378, "gamma": 0.1276, "vega": 0.0358, "theta": -0.0082, "rho": -0.0256, "theo": 1.4947, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 256.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3464, "gamma": 0.1245, "vega": 0.0339, "theta": -0.0092, "rho": 0.0098, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 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": "MSFY270115P00023000", "bid": 0.8, "bid_size": 200.0, "ask": 2.8, "ask_size": 200.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.1096, "vega": 0.033, "theta": -0.008, "rho": -0.0315, "theo": 2.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MSFY270416C00015000", "bid": 5.7, "bid_size": 200.0, "ask": 8.4, "ask_size": 200.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0396, "vega": 0.0184, "theta": -0.0069, "rho": 0.0152, "theo": 7.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MSFY270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 200.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0249, "vega": 0.0299, "theta": -0.0052, "rho": -0.015, "theo": 0.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MSFY270416C00016000", "bid": 4.7, "bid_size": 200.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0472, "vega": 0.0217, "theta": -0.0071, "rho": 0.0166, "theo": 6.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "MSFY270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 200.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.031, "vega": 0.0335, "theta": -0.0053, "rho": -0.0176, "theo": 0.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSFY270416C00017000", "bid": 3.7, "bid_size": 200.0, "ask": 6.4, "ask_size": 200.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0571, "vega": 0.0267, "theta": -0.0072, "rho": 0.0197, "theo": 5.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MSFY270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0388, "vega": 0.0375, "theta": -0.0053, "rho": -0.0208, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MSFY270416C00018000", "bid": 2.85, "bid_size": 200.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.07, "vega": 0.0321, "theta": -0.0072, "rho": 0.0218, "theo": 4.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MSFY270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 200.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0487, "vega": 0.0419, "theta": -0.0053, "rho": -0.0249, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MSFY270416C00019000", "bid": 1.9, "bid_size": 200.0, "ask": 4.7, "ask_size": 200.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.086, "vega": 0.0387, "theta": -0.007, "rho": 0.0248, "theo": 3.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "MSFY270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 200.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.061, "vega": 0.0466, "theta": -0.0052, "rho": -0.0304, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MSFY270416C00020000", "bid": 1.2, "bid_size": 200.0, "ask": 3.9, "ask_size": 200.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.1022, "vega": 0.0455, "theta": -0.0067, "rho": 0.0268, "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": 2.24999994039536}, {"option": "MSFY270416P00020000", "bid": 0.05, "bid_size": 200.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0747, "vega": 0.051, "theta": -0.005, "rho": -0.0379, "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": 1.40000005066395}, {"option": "MSFY270416C00021000", "bid": 1.25, "bid_size": 3.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.2848, "open_interest": 16.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.1115, "vega": 0.0516, "theta": -0.0064, "rho": 0.0274, "theo": 1.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T10:21:27", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "MSFY270416P00021000", "bid": 0.3, "bid_size": 200.0, "ask": 2.8, "ask_size": 200.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0855, "vega": 0.0538, "theta": -0.0049, "rho": -0.0476, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MSFY270416C00022000", "bid": 0.2, "bid_size": 200.0, "ask": 2.6, "ask_size": 200.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.1074, "vega": 0.0541, "theta": -0.0059, "rho": 0.026, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "MSFY270416P00022000", "bid": 0.75, "bid_size": 200.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.0871, "vega": 0.0538, "theta": -0.0047, "rho": -0.0586, "theo": 2.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MSFY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 200.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0938, "vega": 0.0526, "theta": -0.0056, "rho": 0.0233, "theo": 1.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MSFY270416P00023000", "bid": 1.35, "bid_size": 200.0, "ask": 4.1, "ask_size": 200.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0798, "vega": 0.0513, "theta": -0.0045, "rho": -0.0691, "theo": 2.8261, "change": 0.0, "open": 0.0, "high": 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": "MSFY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 200.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0793, "vega": 0.0496, "theta": -0.0054, "rho": 0.0204, "theo": 0.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSFY270416P00024000", "bid": 2.05, "bid_size": 200.0, "ask": 4.8, "ask_size": 200.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0699, "vega": 0.048, "theta": -0.0044, "rho": -0.078, "theo": 3.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSFY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 200.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0672, "vega": 0.0463, "theta": -0.0053, "rho": 0.018, "theo": 0.7158, "change": 0.0, "open": 0.0, "high": 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": "MSFY270416P00025000", "bid": 2.8, "bid_size": 200.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.0606, "vega": 0.0447, "theta": -0.0042, "rho": -0.0858, "theo": 4.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}], "symbol": "MSFY", "security_type": "stock", "exchange_id": 3, "current_price": 22.0343, "price_change": 0.6243, "price_change_percent": 2.9159, "bid": 14.9, "ask": 23.0, "bid_size": 100, "ask_size": 200, "open": 21.93, "high": 22.1, "low": 21.8142, "close": 22.0343, "prev_day_close": 21.41, "volume": 8576, "iv30": 35.2, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415210343, "last_trade_time": "2026-11-09T15:54:04", "tick": "down"}, "symbol": "MSFY"}