{"timestamp": "2026-11-09 23:05:06", "data": {"options": [{"option": "MSOS261113C00000500", "bid": 3.25, "bid_size": 266.0, "ask": 3.85, "ask_size": 130.0, "iv": 0.0, "open_interest": 11.0, "volume": 29.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.565, "change": -0.245, "open": 3.7, "high": 3.71, "low": 3.53, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T15:33:06", "percent_change": -6.49007, "prev_day_close": 3.77499997615814}, {"option": "MSOS261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:28:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113C00001000", "bid": 2.97, "bid_size": 72.0, "ask": 3.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.065, "change": -0.23, "open": 3.2, "high": 3.2, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T15:33:06", "percent_change": -6.99088, "prev_day_close": 3.28999996185303}, {"option": "MSOS261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 5.9393, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:44:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113C00001500", "bid": 2.48, "bid_size": 69.0, "ask": 2.77, "ask_size": 55.0, "iv": 6.7731, "open_interest": 4.0, "volume": 6.0, "delta": 0.9999, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.565, "change": -0.16, "open": 2.71, "high": 2.71, "low": 2.62, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:25:26", "percent_change": -5.75539, "prev_day_close": 2.77999997138977}, {"option": "MSOS261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 4.7464, "open_interest": 6.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:14:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261113C00002000", "bid": 2.02, "bid_size": 36.0, "ask": 2.21, "ask_size": 36.0, "iv": 4.8089, "open_interest": 8.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0039, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.0651, "change": -0.155, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T11:43:30", "percent_change": -6.72451, "prev_day_close": 2.30499994754791}, {"option": "MSOS261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 17.0, "iv": 3.1317, "open_interest": 6.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0038, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:20:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261113C00002500", "bid": 1.37, "bid_size": 205.0, "ask": 1.77, "ask_size": 33.0, "iv": 2.2551, "open_interest": 7.0, "volume": 7.0, "delta": 0.9964, "gamma": 0.0156, "vega": 0.0, "theta": -0.0005, "rho": 0.0001, "theo": 1.5656, "change": -0.14, "open": 1.73, "high": 1.73, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:19:21", "percent_change": -8.0, "prev_day_close": 1.74999994039536}, {"option": "MSOS261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 552.0, "iv": 2.6784, "open_interest": 7.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0147, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:19:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261113C00003000", "bid": 0.93, "bid_size": 147.0, "ask": 1.21, "ask_size": 25.0, "iv": 1.4893, "open_interest": 19.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0644, "vega": 0.0002, "theta": -0.002, "rho": 0.0002, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T13:16:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MSOS261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.6641, "open_interest": 5.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0638, "vega": 0.0002, "theta": -0.0021, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:49:25", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS261113C00003500", "bid": 0.56, "bid_size": 14.0, "ask": 0.74, "ask_size": 45.0, "iv": 1.7884, "open_interest": 9.0, "volume": 1.0, "delta": 0.9254, "gamma": 0.3222, "vega": 0.0006, "theta": -0.0069, "rho": 0.0003, "theo": 0.5796, "change": -0.07, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:19:21", "percent_change": -9.21053, "prev_day_close": 0.759999990463257}, {"option": "MSOS261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2311.0, "iv": 1.5087, "open_interest": 2088.0, "volume": 8.0, "delta": -0.0744, "gamma": 0.3214, "vega": 0.0006, "theta": -0.007, "rho": 0.0, "theo": 0.0148, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:24:48", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113C00004000", "bid": 0.17, "bid_size": 5.0, "ask": 0.19, "ask_size": 18.0, "iv": 0.8604, "open_interest": 477.0, "volume": 427.0, "delta": 0.5914, "gamma": 1.1214, "vega": 0.0017, "theta": -0.0178, "rho": 0.0003, "theo": 0.1713, "change": -0.145, "open": 0.38, "high": 0.38, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:58:28", "percent_change": -44.6154, "prev_day_close": 0.325000002980232}, {"option": "MSOS261113P00004000", "bid": 0.01, "bid_size": 1532.0, "ask": 0.11, "ask_size": 100.0, "iv": 0.5258, "open_interest": 1036.0, "volume": 125.0, "delta": -0.4081, "gamma": 1.1213, "vega": 0.0017, "theta": -0.0178, "rho": -0.0003, "theo": 0.1063, "change": 0.045, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:50:48", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "MSOS261113C00004500", "bid": 0.02, "bid_size": 65.0, "ask": 0.03, "ask_size": 56.0, "iv": 0.8592, "open_interest": 4955.0, "volume": 2523.0, "delta": 0.1511, "gamma": 0.612, "vega": 0.001, "theta": -0.0108, "rho": 0.0001, "theo": 0.0282, "change": -0.065, "open": 0.08, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:53:12", "percent_change": -76.4706, "prev_day_close": 0.0850000008940697}, {"option": "MSOS261113P00004500", "bid": 0.06, "bid_size": 938.0, "ask": 0.56, "ask_size": 173.0, "iv": 0.0, "open_interest": 59.0, "volume": 2.0, "delta": -0.8486, "gamma": 0.6129, "vega": 0.001, "theta": -0.0108, "rho": -0.0004, "theo": 0.463, "change": 0.1, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T09:41:33", "percent_change": 30.303, "prev_day_close": 0.329999998211861}, {"option": "MSOS261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 78.0, "iv": 1.1616, "open_interest": 3983.0, "volume": 1371.0, "delta": 0.0384, "gamma": 0.1803, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0065, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:32:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MSOS261113P00005000", "bid": 0.8, "bid_size": 111.0, "ask": 1.17, "ask_size": 199.0, "iv": 1.718, "open_interest": 31.0, "volume": 1.0, "delta": -0.9617, "gamma": 0.1811, "vega": 0.0004, "theta": -0.0038, "rho": -0.0004, "theo": 0.9412, "change": 0.075, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T14:16:51", "percent_change": 8.28729, "prev_day_close": 0.905000001192093}, {"option": "MSOS261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.5688, "open_interest": 1293.0, "volume": 8.0, "delta": 0.0126, "gamma": 0.0607, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0021, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:46:55", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS261113P00005500", "bid": 1.33, "bid_size": 45.0, "ask": 1.48, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -0.9877, "gamma": 0.0621, "vega": 0.0001, "theta": -0.0014, "rho": -0.0003, "theo": 1.4368, "change": 0.135, "open": 1.28, "high": 1.43, "low": 1.28, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:34:06", "percent_change": 10.4247, "prev_day_close": 1.29499998688698}, {"option": "MSOS261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.7294, "open_interest": 1584.0, "volume": 6.0, "delta": 0.005, "gamma": 0.024, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:53:56", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113P00006000", "bid": 1.83, "bid_size": 48.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 12.0, "volume": 27.0, "delta": -0.9956, "gamma": 0.0256, "vega": 0.0, "theta": -0.0005, "rho": -0.0002, "theo": 1.9355, "change": 0.07, "open": 1.76, "high": 1.88, "low": 1.73, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T15:34:06", "percent_change": 3.88889, "prev_day_close": 1.79999995231628}, {"option": "MSOS261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2625.0, "iv": 2.3879, "open_interest": 471.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0107, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:29:58", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261113P00006500", "bid": 2.3, "bid_size": 72.0, "ask": 2.49, "ask_size": 32.0, "iv": 0.0, "open_interest": 21.0, "volume": 22.0, "delta": -0.9985, "gamma": 0.0108, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 2.4351, "change": 0.1, "open": 2.31, "high": 2.42, "low": 2.28, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T13:46:55", "percent_change": 4.329, "prev_day_close": 2.31000006198883}, {"option": "MSOS261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.284, "open_interest": 134.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0053, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:33:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113P00007000", "bid": 2.76, "bid_size": 81.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": -0.9996, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.935, "change": -0.125, "open": 2.76, "high": 2.76, "low": 2.74, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T10:24:17", "percent_change": -4.363, "prev_day_close": 2.86500000953674}, {"option": "MSOS261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.7732, "open_interest": 32.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0028, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T14:33:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261113P00007500", "bid": 3.25, "bid_size": 91.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.435, "change": 0.02, "open": 3.25, "high": 3.42, "low": 3.25, "tick": "no_change", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T11:51:54", "percent_change": 0.588232, "prev_day_close": 3.40000009536743}, {"option": "MSOS261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3507.0, "iv": 3.4724, "open_interest": 134.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0016, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:11:47", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261113P00008000", "bid": 3.8, "bid_size": 63.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.935, "change": -0.175, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T10:17:25", "percent_change": -4.4586, "prev_day_close": 3.92500007152557}, {"option": "MSOS261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 2.9485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T10:00:48", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261113P00008500", "bid": 4.3, "bid_size": 64.0, "ask": 4.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSOS261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.1383, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:38:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261113P00009000", "bid": 4.8, "bid_size": 63.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.935, "change": 0.19, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-09T11:45:43", "percent_change": 4.0, "prev_day_close": 4.75}, {"option": "MSOS261120C00000500", "bid": 3.45, "bid_size": 170.0, "ask": 3.75, "ask_size": 8.0, "iv": 7.1015, "open_interest": 2.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.575, "change": -0.575, "open": 3.7, "high": 3.7, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:59:41", "percent_change": -14.1104, "prev_day_close": 4.07500004768372}, {"option": "MSOS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 5.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0008, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261120C00001000", "bid": 3.0, "bid_size": 100.0, "ask": 3.25, "ask_size": 20.0, "iv": 5.4318, "open_interest": 3.0, "volume": 7.0, "delta": 0.9987, "gamma": 0.0033, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.0754, "change": -0.405, "open": 3.22, "high": 3.23, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T13:20:01", "percent_change": -11.3287, "prev_day_close": 3.57500004768372}, {"option": "MSOS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4678.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0028, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:53:57", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MSOS261120C00001500", "bid": 2.51, "bid_size": 78.0, "ask": 3.4, "ask_size": 532.0, "iv": 7.6935, "open_interest": 2.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0084, "vega": 0.0001, "theta": -0.0006, "rho": 0.0002, "theo": 2.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-10-20T13:53:44", "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "MSOS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4554.0, "iv": 7.621, "open_interest": 1.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0076, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:53:57", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261120C00002000", "bid": 1.94, "bid_size": 188.0, "ask": 2.33, "ask_size": 513.0, "iv": 3.0604, "open_interest": 11.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0204, "vega": 0.0002, "theta": -0.0012, "rho": 0.0003, "theo": 2.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-11T10:41:19", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "MSOS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2096.0, "iv": 3.1625, "open_interest": 5.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0196, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:07:03", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MSOS261120C00002500", "bid": 1.55, "bid_size": 24.0, "ask": 2.12, "ask_size": 1892.0, "iv": 3.7327, "open_interest": 315.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0517, "vega": 0.0004, "theta": -0.0023, "rho": 0.0004, "theo": 1.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-26T14:31:09", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MSOS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4574.0, "iv": 4.4269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0507, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:33:50", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MSOS261120C00003000", "bid": 0.99, "bid_size": 1356.0, "ask": 1.19, "ask_size": 1091.0, "iv": 1.1084, "open_interest": 505.0, "volume": 1.0, "delta": 0.9424, "gamma": 0.1364, "vega": 0.0008, "theta": -0.0041, "rho": 0.0006, "theo": 1.0959, "change": -0.23, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:46:11", "percent_change": -17.2932, "prev_day_close": 1.3299999833107}, {"option": "MSOS261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 1.0959, "open_interest": 94.0, "volume": 1.0, "delta": -0.057, "gamma": 0.1354, "vega": 0.0008, "theta": -0.0042, "rho": -0.0001, "theo": 0.0218, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:59:45", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261120C00003500", "bid": 0.6, "bid_size": 26.0, "ask": 0.79, "ask_size": 855.0, "iv": 1.2692, "open_interest": 201.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.3589, "vega": 0.0017, "theta": -0.0072, "rho": 0.0007, "theo": 0.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:12:56", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "MSOS261120P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4167.0, "iv": 2.3867, "open_interest": 216.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.3582, "vega": 0.0017, "theta": -0.0073, "rho": -0.0002, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T11:13:40", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSOS261120C00004000", "bid": 0.26, "bid_size": 39.0, "ask": 0.34, "ask_size": 788.0, "iv": 0.9335, "open_interest": 2535.0, "volume": 194.0, "delta": 0.5796, "gamma": 0.6752, "vega": 0.0028, "theta": -0.0104, "rho": 0.0006, "theo": 0.2668, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:39:41", "percent_change": -24.3902, "prev_day_close": 0.409999996423721}, {"option": "MSOS261120P00004000", "bid": 0.17, "bid_size": 500.0, "ask": 0.21, "ask_size": 39.0, "iv": 0.8072, "open_interest": 3153.0, "volume": 273.0, "delta": -0.4193, "gamma": 0.6751, "vega": 0.0028, "theta": -0.0104, "rho": -0.0006, "theo": 0.1917, "change": 0.06, "open": 0.16, "high": 0.24, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:58:52", "percent_change": 42.8571, "prev_day_close": 0.139999996870756}, {"option": "MSOS261120C00004500", "bid": 0.08, "bid_size": 48.0, "ask": 0.1, "ask_size": 21.0, "iv": 0.8306, "open_interest": 7309.0, "volume": 559.0, "delta": 0.2751, "gamma": 0.5547, "vega": 0.0024, "theta": -0.0091, "rho": 0.0003, "theo": 0.0933, "change": -0.075, "open": 0.17, "high": 0.18, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:35:32", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "MSOS261120P00004500", "bid": 0.38, "bid_size": 1860.0, "ask": 0.53, "ask_size": 31.0, "iv": 0.5437, "open_interest": 2598.0, "volume": 0.0, "delta": -0.724, "gamma": 0.5554, "vega": 0.0024, "theta": -0.0091, "rho": -0.001, "theo": 0.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:10:21", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "MSOS261120C00005000", "bid": 0.02, "bid_size": 51.0, "ask": 0.04, "ask_size": 26.0, "iv": 0.8893, "open_interest": 28059.0, "volume": 227.0, "delta": 0.1252, "gamma": 0.3045, "vega": 0.0015, "theta": -0.0061, "rho": 0.0002, "theo": 0.0383, "change": -0.04, "open": 0.06, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:31:31", "percent_change": -57.1429, "prev_day_close": 0.0699999984353781}, {"option": "MSOS261120P00005000", "bid": 0.89, "bid_size": 841.0, "ask": 1.0, "ask_size": 88.0, "iv": 0.8136, "open_interest": 856.0, "volume": 10.0, "delta": -0.8742, "gamma": 0.3058, "vega": 0.0014, "theta": -0.006, "rho": -0.001, "theo": 0.9623, "change": -0.09, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T12:42:43", "percent_change": -8.82353, "prev_day_close": 1.01999998092651}, {"option": "MSOS261120C00005500", "bid": 0.01, "bid_size": 10.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.3673, "open_interest": 5745.0, "volume": 23.0, "delta": 0.0634, "gamma": 0.1645, "vega": 0.0009, "theta": -0.004, "rho": 0.0001, "theo": 0.0188, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:47:28", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "MSOS261120P00005500", "bid": 1.22, "bid_size": 338.0, "ask": 1.68, "ask_size": 378.0, "iv": 1.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.1664, "vega": 0.0009, "theta": -0.0039, "rho": -0.001, "theo": 1.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55500000715256}, {"option": "MSOS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3651, "open_interest": 24419.0, "volume": 743.0, "delta": 0.0355, "gamma": 0.0942, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0104, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:34:03", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MSOS261120P00006000", "bid": 1.76, "bid_size": 438.0, "ask": 2.1, "ask_size": 101.0, "iv": 1.0753, "open_interest": 51.0, "volume": 10.0, "delta": -0.9649, "gamma": 0.0965, "vega": 0.0005, "theta": -0.0025, "rho": -0.001, "theo": 1.9339, "change": 0.095, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:52:45", "percent_change": 5.38244, "prev_day_close": 1.76499998569489}, {"option": "MSOS261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2.0, "iv": 1.215, "open_interest": 112.0, "volume": 1.0, "delta": 0.0214, "gamma": 0.0573, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0063, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:56:49", "percent_change": -84.6154, "prev_day_close": 0.0649999985471368}, {"option": "MSOS261120P00006500", "bid": 2.2, "bid_size": 305.0, "ask": 3.05, "ask_size": 345.0, "iv": 2.7163, "open_interest": 2.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0596, "vega": 0.0003, "theta": -0.0017, "rho": -0.0008, "theo": 2.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T10:44:01", "percent_change": 0.0, "prev_day_close": 2.24499988555908}, {"option": "MSOS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.374, "open_interest": 38130.0, "volume": 3.0, "delta": 0.0137, "gamma": 0.0367, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.004, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:46:51", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261120P00007000", "bid": 2.58, "bid_size": 405.0, "ask": 3.4, "ask_size": 161.0, "iv": 2.1748, "open_interest": 2.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0394, "vega": 0.0002, "theta": -0.0011, "rho": -0.0007, "theo": 2.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T10:47:06", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MSOS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 4935.0, "iv": 3.6122, "open_interest": 5.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0246, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:33:55", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261120P00007500", "bid": 3.15, "bid_size": 386.0, "ask": 3.9, "ask_size": 113.0, "iv": 2.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0279, "vega": 0.0001, "theta": -0.0007, "rho": -0.0005, "theo": 3.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MSOS261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.6522, "open_interest": 821.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.017, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:07:34", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261120P00008000", "bid": 3.65, "bid_size": 391.0, "ask": 4.35, "ask_size": 110.0, "iv": 2.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0198, "vega": 0.0001, "theta": -0.0004, "rho": -0.0003, "theo": 3.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "MSOS261120C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4663.0, "iv": 3.022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0121, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSOS261120P00008500", "bid": 4.15, "bid_size": 380.0, "ask": 5.1, "ask_size": 116.0, "iv": 3.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0129, "vega": 0.0, "theta": -0.0001, "rho": -0.0003, "theo": 4.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MSOS261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.8902, "open_interest": 1254.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0089, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:34:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSOS261120P00009000", "bid": 4.65, "bid_size": 391.0, "ask": 5.4, "ask_size": 157.0, "iv": 3.1404, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0069, "vega": 0.0, "theta": -0.0001, "rho": -0.0001, "theo": 4.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "MSOS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 2.0981, "open_interest": 27681.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0051, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:34:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MSOS261120P00010000", "bid": 5.7, "bid_size": 330.0, "ask": 6.55, "ask_size": 146.0, "iv": 4.0505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MSOS261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.2827, "open_interest": 490.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0031, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:53:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS261120P00011000", "bid": 6.65, "bid_size": 389.0, "ask": 7.55, "ask_size": 155.0, "iv": 4.1762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-09-24T15:43:29", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "MSOS261127C00000500", "bid": 3.15, "bid_size": 353.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0025, "vega": 0.0, "theta": -0.0003, "rho": 0.0001, "theo": 3.5861, "change": -0.085, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T14:18:37", "percent_change": -2.26365, "prev_day_close": 3.75500011444092}, {"option": "MSOS261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.2112, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:23:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSOS261127C00001000", "bid": 2.61, "bid_size": 351.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9946, "gamma": 0.0067, "vega": 0.0001, "theta": -0.0008, "rho": 0.0002, "theo": 3.0881, "change": -0.18, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T14:18:49", "percent_change": -5.37314, "prev_day_close": 3.35000014305115}, {"option": "MSOS261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3446.0, "iv": 5.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0061, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MSOS261127C00001500", "bid": 2.18, "bid_size": 559.0, "ask": 3.2, "ask_size": 719.0, "iv": 3.7653, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0153, "vega": 0.0002, "theta": -0.0013, "rho": 0.0004, "theo": 2.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MSOS261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3188.0, "iv": 3.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0145, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:50:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261127C00002000", "bid": 1.86, "bid_size": 353.0, "ask": 2.61, "ask_size": 714.0, "iv": 3.1546, "open_interest": 2.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0329, "vega": 0.0004, "theta": -0.0019, "rho": 0.0006, "theo": 2.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-03T10:12:51", "percent_change": 0.0, "prev_day_close": 2.33499997854233}, {"option": "MSOS261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3142.0, "iv": 2.8342, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0319, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:50:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261127C00002500", "bid": 1.37, "bid_size": 375.0, "ask": 2.12, "ask_size": 413.0, "iv": 2.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0707, "vega": 0.0008, "theta": -0.0029, "rho": 0.0008, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74499994516373}, {"option": "MSOS261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3405.0, "iv": 2.1075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0697, "vega": 0.0008, "theta": -0.003, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MSOS261127C00003000", "bid": 0.87, "bid_size": 413.0, "ask": 1.17, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9132, "gamma": 0.1552, "vega": 0.0014, "theta": -0.0042, "rho": 0.001, "theo": 1.1274, "change": -0.025, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T11:40:45", "percent_change": -1.99203, "prev_day_close": 1.25499999523163}, {"option": "MSOS261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 429.0, "iv": 0.9208, "open_interest": 2.0, "volume": 1.0, "delta": -0.0857, "gamma": 0.1542, "vega": 0.0014, "theta": -0.0044, "rho": -0.0002, "theo": 0.0435, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:40:45", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "MSOS261127C00003500", "bid": 0.62, "bid_size": 18.0, "ask": 0.71, "ask_size": 86.0, "iv": 0.8438, "open_interest": 38.0, "volume": 6.0, "delta": 0.8075, "gamma": 0.3338, "vega": 0.0025, "theta": -0.0061, "rho": 0.0011, "theo": 0.6784, "change": -0.31, "open": 0.82, "high": 0.82, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T14:19:34", "percent_change": -32.6316, "prev_day_close": 0.949999988079071}, {"option": "MSOS261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2370.0, "iv": 1.3986, "open_interest": 8.0, "volume": 0.0, "delta": -0.191, "gamma": 0.3331, "vega": 0.0025, "theta": -0.0062, "rho": -0.0004, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:48:12", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSOS261127C00004000", "bid": 0.29, "bid_size": 216.0, "ask": 0.44, "ask_size": 1373.0, "iv": 0.9002, "open_interest": 144.0, "volume": 32.0, "delta": 0.5819, "gamma": 0.5468, "vega": 0.0035, "theta": -0.0078, "rho": 0.001, "theo": 0.3242, "change": -0.12, "open": 0.37, "high": 0.38, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:41:13", "percent_change": -25.0, "prev_day_close": 0.480000004172325}, {"option": "MSOS261127P00004000", "bid": 0.21, "bid_size": 119.0, "ask": 0.28, "ask_size": 51.0, "iv": 0.8023, "open_interest": 56.0, "volume": 103.0, "delta": -0.4164, "gamma": 0.547, "vega": 0.0035, "theta": -0.0078, "rho": -0.0009, "theo": 0.2388, "change": 0.055, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:53:24", "percent_change": 29.7297, "prev_day_close": 0.184999994933605}, {"option": "MSOS261127C00004500", "bid": 0.04, "bid_size": 2252.0, "ask": 0.2, "ask_size": 1305.0, "iv": 0.7396, "open_interest": 195.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.4897, "vega": 0.0033, "theta": -0.0074, "rho": 0.0006, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:53:07", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "MSOS261127P00004500", "bid": 0.48, "bid_size": 1154.0, "ask": 0.72, "ask_size": 1150.0, "iv": 0.9414, "open_interest": 364.0, "volume": 5.0, "delta": -0.6704, "gamma": 0.4908, "vega": 0.0033, "theta": -0.0074, "rho": -0.0014, "theo": 0.5566, "change": 0.0, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T10:18:50", "percent_change": -2.06324e-06, "prev_day_close": 0.520000010728836}, {"option": "MSOS261127C00005000", "bid": 0.03, "bid_size": 635.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.798, "open_interest": 475.0, "volume": 68.0, "delta": 0.1828, "gamma": 0.3226, "vega": 0.0024, "theta": -0.006, "rho": 0.0003, "theo": 0.0731, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:15:10", "percent_change": -40.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261127P00005000", "bid": 0.49, "bid_size": 1072.0, "ask": 1.24, "ask_size": 259.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.3243, "vega": 0.0024, "theta": -0.0059, "rho": -0.0017, "theo": 0.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T14:16:39", "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "MSOS261127C00005500", "bid": 0.01, "bid_size": 106.0, "ask": 0.05, "ask_size": 251.0, "iv": 0.9149, "open_interest": 346.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.2071, "vega": 0.0017, "theta": -0.0047, "rho": 0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "MSOS261127P00005500", "bid": 1.32, "bid_size": 221.0, "ask": 1.57, "ask_size": 20.0, "iv": 0.9317, "open_interest": 20.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.2091, "vega": 0.0017, "theta": -0.0045, "rho": -0.0017, "theo": 1.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T13:50:35", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MSOS261127C00006000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1068, "open_interest": 163.0, "volume": 0.0, "delta": 0.072, "gamma": 0.1379, "vega": 0.0012, "theta": -0.0036, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:05:23", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "MSOS261127P00006000", "bid": 1.83, "bid_size": 105.0, "ask": 2.02, "ask_size": 55.0, "iv": 0.9358, "open_interest": 1.0, "volume": 4.0, "delta": -0.9282, "gamma": 0.1404, "vega": 0.0012, "theta": -0.0034, "rho": -0.0017, "theo": 1.9401, "change": 0.125, "open": 1.83, "high": 1.92, "low": 1.82, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T12:13:31", "percent_change": 6.96379, "prev_day_close": 1.7950000166893}, {"option": "MSOS261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3574.0, "iv": 1.3169, "open_interest": 129.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0958, "vega": 0.0009, "theta": -0.0029, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:15:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261127P00006500", "bid": 1.91, "bid_size": 426.0, "ask": 2.66, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0987, "vega": 0.0009, "theta": -0.0026, "rho": -0.0016, "theo": 2.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MSOS261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 851.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0691, "vega": 0.0007, "theta": -0.0024, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSOS261127P00007000", "bid": 2.8, "bid_size": 151.0, "ask": 3.2, "ask_size": 72.0, "iv": 1.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0723, "vega": 0.0007, "theta": -0.002, "rho": -0.0016, "theo": 2.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T11:30:58", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MSOS261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3352.0, "iv": 2.1102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0514, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "MSOS261127P00007500", "bid": 2.7, "bid_size": 396.0, "ask": 3.9, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0547, "vega": 0.0005, "theta": -0.0016, "rho": -0.0014, "theo": 3.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "MSOS261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3563.0, "iv": 2.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0392, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSOS261127P00008000", "bid": 3.8, "bid_size": 122.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9818, "gamma": 0.0425, "vega": 0.0004, "theta": -0.0012, "rho": -0.0012, "theo": 3.9195, "change": 0.08, "open": 3.83, "high": 3.97, "low": 3.83, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:12:56", "percent_change": 2.09424, "prev_day_close": 3.82000005245209}, {"option": "MSOS261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3706.0, "iv": 2.3647, "open_interest": 104.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0306, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:15:39", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "MSOS261127P00008500", "bid": 3.7, "bid_size": 401.0, "ask": 4.9, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0348, "vega": 0.0003, "theta": -0.0009, "rho": -0.0011, "theo": 4.4179, "change": 0.0, "open": 0.0, "high": 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": "MSOS261204C00000500", "bid": 3.3, "bid_size": 353.0, "ask": 4.0, "ask_size": 105.0, "iv": 6.3263, "open_interest": 2.0, "volume": 14.0, "delta": 0.997, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0004, "rho": 0.0001, "theo": 3.5669, "change": -0.06, "open": 3.67, "high": 3.69, "low": 3.64, "tick": "no_change", "last_trade_price": 3.69, "last_trade_time": "2026-11-09T14:51:15", "percent_change": -1.6, "prev_day_close": 3.75}, {"option": "MSOS261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 3.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSOS261204C00001000", "bid": 2.81, "bid_size": 330.0, "ask": 3.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9924, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0008, "rho": 0.0003, "theo": 3.07, "change": -0.11, "open": 3.25, "high": 3.25, "low": 3.14, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T14:19:45", "percent_change": -3.38462, "prev_day_close": 3.25}, {"option": "MSOS261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3937.0, "iv": 7.0462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0078, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261204C00001500", "bid": 2.15, "bid_size": 362.0, "ask": 3.4, "ask_size": 522.0, "iv": 3.9951, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0189, "vega": 0.0004, "theta": -0.0013, "rho": 0.0005, "theo": 2.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-27T09:54:23", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MSOS261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3096.0, "iv": 5.0569, "open_interest": 1.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0179, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T09:54:23", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261204C00002000", "bid": 1.89, "bid_size": 157.0, "ask": 2.64, "ask_size": 452.0, "iv": 2.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0393, "vega": 0.0007, "theta": -0.0019, "rho": 0.0008, "theo": 2.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "MSOS261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2870.0, "iv": 3.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.038, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS261204C00002500", "bid": 1.21, "bid_size": 514.0, "ask": 2.16, "ask_size": 674.0, "iv": 1.8401, "open_interest": 1.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0806, "vega": 0.0011, "theta": -0.0027, "rho": 0.0011, "theo": 1.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T10:53:34", "percent_change": 0.0, "prev_day_close": 1.75500005483627}, {"option": "MSOS261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3091.0, "iv": 2.9346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0793, "vega": 0.0012, "theta": -0.0029, "rho": -0.0002, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:53:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSOS261204C00003000", "bid": 0.94, "bid_size": 240.0, "ask": 1.69, "ask_size": 636.0, "iv": 1.7955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.1656, "vega": 0.0019, "theta": -0.0038, "rho": 0.0014, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "MSOS261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2776.0, "iv": 2.2101, "open_interest": 2.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.1643, "vega": 0.0019, "theta": -0.004, "rho": -0.0003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T14:21:35", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MSOS261204C00003500", "bid": 0.65, "bid_size": 46.0, "ask": 0.83, "ask_size": 938.0, "iv": 1.0084, "open_interest": 200.0, "volume": 0.0, "delta": 0.7804, "gamma": 0.3228, "vega": 0.0031, "theta": -0.0053, "rho": 0.0015, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T13:12:56", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MSOS261204P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1941.0, "iv": 0.9604, "open_interest": 31.0, "volume": 10.0, "delta": -0.2175, "gamma": 0.3219, "vega": 0.0031, "theta": -0.0053, "rho": -0.0007, "theo": 0.1261, "change": -0.085, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:24:38", "percent_change": -48.5714, "prev_day_close": 0.175000006332994}, {"option": "MSOS261204C00004000", "bid": 0.35, "bid_size": 41.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.8137, "open_interest": 381.0, "volume": 28.0, "delta": 0.571, "gamma": 0.4779, "vega": 0.0042, "theta": -0.0064, "rho": 0.0013, "theo": 0.3554, "change": -0.115, "open": 0.43, "high": 0.43, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:55:42", "percent_change": -22.7723, "prev_day_close": 0.50500001013279}, {"option": "MSOS261204P00004000", "bid": 0.16, "bid_size": 1833.0, "ask": 0.31, "ask_size": 15.0, "iv": 0.6347, "open_interest": 3.0, "volume": 112.0, "delta": -0.4267, "gamma": 0.478, "vega": 0.0042, "theta": -0.0064, "rho": -0.0013, "theo": 0.2901, "change": 0.05, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:53:24", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "MSOS261204C00004500", "bid": 0.18, "bid_size": 29.0, "ask": 0.24, "ask_size": 174.0, "iv": 0.8741, "open_interest": 184.0, "volume": 107.0, "delta": 0.3505, "gamma": 0.4373, "vega": 0.0039, "theta": -0.0062, "rho": 0.0008, "theo": 0.1771, "change": -0.09, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:25:45", "percent_change": -31.0345, "prev_day_close": 0.290000006556511}, {"option": "MSOS261204P00004500", "bid": 0.17, "bid_size": 1248.0, "ask": 0.92, "ask_size": 775.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.4384, "vega": 0.0039, "theta": -0.0062, "rho": -0.0019, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "MSOS261204C00005000", "bid": 0.09, "bid_size": 1.0, "ask": 0.1, "ask_size": 73.0, "iv": 0.851, "open_interest": 427.0, "volume": 26.0, "delta": 0.2136, "gamma": 0.3138, "vega": 0.0031, "theta": -0.0053, "rho": 0.0005, "theo": 0.0995, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:51:21", "percent_change": -51.3514, "prev_day_close": 0.184999998658896}, {"option": "MSOS261204P00005000", "bid": 0.53, "bid_size": 1057.0, "ask": 1.28, "ask_size": 544.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.3157, "vega": 0.0031, "theta": -0.0052, "rho": -0.0023, "theo": 1.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "MSOS261204C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2900.0, "iv": 1.0925, "open_interest": 858.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.2176, "vega": 0.0024, "theta": -0.0044, "rho": 0.0003, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T11:04:12", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "MSOS261204P00005500", "bid": 0.97, "bid_size": 1013.0, "ask": 1.72, "ask_size": 270.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.22, "vega": 0.0023, "theta": -0.0042, "rho": -0.0024, "theo": 1.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T13:51:39", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "MSOS261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 121.0, "iv": 0.8715, "open_interest": 50.0, "volume": 14.0, "delta": 0.0956, "gamma": 0.1543, "vega": 0.0018, "theta": -0.0036, "rho": 0.0002, "theo": 0.0429, "change": -0.06, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:32:04", "percent_change": -75.0, "prev_day_close": 0.0799999972805381}, {"option": "MSOS261204P00006000", "bid": 1.45, "bid_size": 463.0, "ask": 2.2, "ask_size": 151.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.1571, "vega": 0.0018, "theta": -0.0034, "rho": -0.0025, "theo": 1.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T11:31:26", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MSOS261204C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3753.0, "iv": 2.3009, "open_interest": 4.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.1129, "vega": 0.0014, "theta": -0.003, "rho": 0.0002, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:15:33", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MSOS261204P00006500", "bid": 1.94, "bid_size": 569.0, "ask": 2.69, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.1161, "vega": 0.0014, "theta": -0.0027, "rho": -0.0024, "theo": 2.4615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40500003099442}, {"option": "MSOS261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3552.0, "iv": 1.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0851, "vega": 0.0011, "theta": -0.0025, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSOS261204P00007000", "bid": 2.82, "bid_size": 116.0, "ask": 2.99, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9492, "gamma": 0.0887, "vega": 0.0011, "theta": -0.0022, "rho": -0.0023, "theo": 2.9534, "change": 0.1, "open": 2.82, "high": 2.97, "low": 2.81, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:15:22", "percent_change": 3.57143, "prev_day_close": 2.80000007152557}, {"option": "MSOS261204C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4041.0, "iv": 2.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0658, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSOS261204P00007500", "bid": 2.7, "bid_size": 358.0, "ask": 3.9, "ask_size": 154.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0697, "vega": 0.0008, "theta": -0.0017, "rho": -0.0022, "theo": 3.4478, "change": 0.0, "open": 0.0, "high": 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": "MSOS261204C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4030.0, "iv": 2.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.052, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSOS261204P00008000", "bid": 3.8, "bid_size": 114.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9708, "gamma": 0.0564, "vega": 0.0007, "theta": -0.0014, "rho": -0.002, "theo": 3.9439, "change": 0.05, "open": 3.82, "high": 3.9, "low": 3.82, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:16:05", "percent_change": 1.2987, "prev_day_close": 3.85000002384186}, {"option": "MSOS261204C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3680.0, "iv": 2.9034, "open_interest": 1.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0418, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:43:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSOS261204P00008500", "bid": 3.7, "bid_size": 357.0, "ask": 4.9, "ask_size": 158.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0464, "vega": 0.0005, "theta": -0.0011, "rho": -0.0017, "theo": 4.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MSOS261211C00000500", "bid": 3.15, "bid_size": 226.0, "ask": 4.4, "ask_size": 242.0, "iv": 7.4405, "open_interest": 3.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0003, "rho": 0.0001, "theo": 3.5868, "change": -0.07, "open": 3.73, "high": 3.73, "low": 3.73, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-09T12:04:44", "percent_change": -1.8421, "prev_day_close": 3.79999995231628}, {"option": "MSOS261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 4.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSOS261211C00001000", "bid": 2.66, "bid_size": 223.0, "ask": 3.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0006, "rho": 0.0004, "theo": 3.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T13:56:32", "percent_change": 0.0, "prev_day_close": 3.35000014305115}, {"option": "MSOS261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3447.0, "iv": 6.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0078, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MSOS261211C00001500", "bid": 2.18, "bid_size": 386.0, "ask": 3.4, "ask_size": 258.0, "iv": 3.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0192, "vega": 0.0004, "theta": -0.001, "rho": 0.0006, "theo": 2.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "MSOS261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2732.0, "iv": 4.4813, "open_interest": 1.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.018, "vega": 0.0005, "theta": -0.0013, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:21:14", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MSOS261211C00002000", "bid": 1.91, "bid_size": 216.0, "ask": 2.66, "ask_size": 241.0, "iv": 2.6199, "open_interest": 1.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0397, "vega": 0.0008, "theta": -0.0016, "rho": 0.001, "theo": 2.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T15:24:04", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MSOS261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2936.0, "iv": 3.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0384, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MSOS261211C00002500", "bid": 1.44, "bid_size": 247.0, "ask": 2.19, "ask_size": 316.0, "iv": 2.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0807, "vega": 0.0014, "theta": -0.0023, "rho": 0.0014, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "MSOS261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2962.0, "iv": 2.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0794, "vega": 0.0014, "theta": -0.0024, "rho": -0.0002, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "MSOS261211C00003000", "bid": 0.96, "bid_size": 289.0, "ask": 1.71, "ask_size": 359.0, "iv": 1.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.1622, "vega": 0.0023, "theta": -0.0033, "rho": 0.0017, "theo": 1.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MSOS261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1807.0, "iv": 1.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.161, "vega": 0.0023, "theta": -0.0034, "rho": -0.0004, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSOS261211C00003500", "bid": 0.52, "bid_size": 914.0, "ask": 1.27, "ask_size": 1213.0, "iv": 1.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.3024, "vega": 0.0036, "theta": -0.0045, "rho": 0.0019, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MSOS261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 2522.0, "iv": 1.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.3019, "vega": 0.0036, "theta": -0.0046, "rho": -0.0009, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "MSOS261211C00004000", "bid": 0.17, "bid_size": 2744.0, "ask": 0.55, "ask_size": 643.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.4311, "vega": 0.0047, "theta": -0.0055, "rho": 0.0017, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "MSOS261211P00004000", "bid": 0.24, "bid_size": 1067.0, "ask": 0.55, "ask_size": 1762.0, "iv": 0.9206, "open_interest": 11.0, "volume": 1112.0, "delta": -0.4161, "gamma": 0.4316, "vega": 0.0047, "theta": -0.0055, "rho": -0.0016, "theo": 0.3115, "change": 0.035, "open": 0.3, "high": 0.36, "low": 0.27, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T12:20:11", "percent_change": 12.2807, "prev_day_close": 0.284999996423721}, {"option": "MSOS261211C00004500", "bid": 0.04, "bid_size": 2003.0, "ask": 0.5, "ask_size": 1886.0, "iv": 0.8845, "open_interest": 12.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.4092, "vega": 0.0046, "theta": -0.0055, "rho": 0.0012, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:44:46", "percent_change": 0.0, "prev_day_close": 0.430000005289912}, {"option": "MSOS261211P00004500", "bid": 0.18, "bid_size": 1723.0, "ask": 0.93, "ask_size": 937.0, "iv": 0.6068, "open_interest": 4.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.4109, "vega": 0.0046, "theta": -0.0054, "rho": -0.0024, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T10:17:38", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MSOS261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1675.0, "iv": 0.8221, "open_interest": 21.0, "volume": 0.0, "delta": 0.242, "gamma": 0.3114, "vega": 0.0038, "theta": -0.0048, "rho": 0.0008, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T10:21:34", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "MSOS261211P00005000", "bid": 0.55, "bid_size": 1340.0, "ask": 1.3, "ask_size": 619.0, "iv": 0.4281, "open_interest": 15.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.314, "vega": 0.0038, "theta": -0.0048, "rho": -0.0028, "theo": 1.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T11:59:50", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "MSOS261211C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3127.0, "iv": 1.0576, "open_interest": 135.0, "volume": 20.0, "delta": 0.1621, "gamma": 0.2259, "vega": 0.003, "theta": -0.0041, "rho": 0.0005, "theo": 0.0809, "change": -0.385, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:00:34", "percent_change": -81.0526, "prev_day_close": 0.474999994039536}, {"option": "MSOS261211P00005500", "bid": 0.99, "bid_size": 948.0, "ask": 1.74, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.2291, "vega": 0.0029, "theta": -0.004, "rho": -0.003, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "MSOS261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 2981.0, "iv": 1.1058, "open_interest": 40.0, "volume": 14.0, "delta": 0.1141, "gamma": 0.1654, "vega": 0.0023, "theta": -0.0034, "rho": 0.0004, "theo": 0.056, "change": -0.35, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:59:57", "percent_change": -87.5, "prev_day_close": 0.400000005960464}, {"option": "MSOS261211P00006000", "bid": 1.84, "bid_size": 104.0, "ask": 2.2, "ask_size": 161.0, "iv": 1.1629, "open_interest": 0.0, "volume": 2.0, "delta": -0.8864, "gamma": 0.169, "vega": 0.0023, "theta": -0.0033, "rho": -0.0031, "theo": 1.9645, "change": 0.135, "open": 1.84, "high": 1.99, "low": 1.84, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T12:18:27", "percent_change": 7.27763, "prev_day_close": 1.85500001907349}, {"option": "MSOS261211C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4082.0, "iv": 2.0183, "open_interest": 7.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.1239, "vega": 0.0018, "theta": -0.0029, "rho": 0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:28:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSOS261211P00006500", "bid": 1.95, "bid_size": 498.0, "ask": 2.7, "ask_size": 138.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.128, "vega": 0.0018, "theta": -0.0027, "rho": -0.003, "theo": 2.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43500006198883}, {"option": "MSOS261211C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3378.0, "iv": 2.173, "open_interest": 4.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.095, "vega": 0.0015, "theta": -0.0024, "rho": 0.0002, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSOS261211P00007000", "bid": 2.41, "bid_size": 507.0, "ask": 3.4, "ask_size": 206.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0995, "vega": 0.0014, "theta": -0.0022, "rho": -0.0029, "theo": 2.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T11:32:11", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "MSOS261211C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3406.0, "iv": 2.3117, "open_interest": 11.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0744, "vega": 0.0012, "theta": -0.0021, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:03:14", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSOS261211P00007500", "bid": 2.7, "bid_size": 377.0, "ask": 3.9, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0796, "vega": 0.0011, "theta": -0.0018, "rho": -0.0026, "theo": 3.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MSOS261211C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3509.0, "iv": 2.4372, "open_interest": 2.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0594, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:28:08", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MSOS261211P00008000", "bid": 3.8, "bid_size": 133.0, "ask": 4.35, "ask_size": 100.0, "iv": 1.8832, "open_interest": 1.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0649, "vega": 0.0009, "theta": -0.0015, "rho": -0.0026, "theo": 3.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T11:37:33", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MSOS261218C00001000", "bid": 2.76, "bid_size": 333.0, "ask": 3.45, "ask_size": 644.0, "iv": 2.7405, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0074, "vega": 0.0002, "theta": -0.0003, "rho": 0.0005, "theo": 3.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T15:38:50", "percent_change": 0.0, "prev_day_close": 3.20500004291534}, {"option": "MSOS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3845.0, "iv": 2.9206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MSOS261218C00002000", "bid": 1.88, "bid_size": 180.0, "ask": 2.39, "ask_size": 504.0, "iv": 1.6717, "open_interest": 5.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0388, "vega": 0.0009, "theta": -0.0012, "rho": 0.0017, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T12:51:23", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "MSOS261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 134.0, "iv": 1.1204, "open_interest": 502.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0384, "vega": 0.0009, "theta": -0.0014, "rho": -0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-05T10:25:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS261218C00003000", "bid": 1.13, "bid_size": 1.0, "ask": 1.2, "ask_size": 748.0, "iv": 0.9585, "open_interest": 1636.0, "volume": 28.0, "delta": 0.8795, "gamma": 0.1644, "vega": 0.0026, "theta": -0.0029, "rho": 0.0027, "theo": 1.15, "change": -0.155, "open": 1.21, "high": 1.21, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T14:26:34", "percent_change": -11.9691, "prev_day_close": 1.2950000166893}, {"option": "MSOS261218P00003000", "bid": 0.02, "bid_size": 2243.0, "ask": 0.08, "ask_size": 250.0, "iv": 0.7834, "open_interest": 3151.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.1647, "vega": 0.0026, "theta": -0.003, "rho": -0.0006, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:35:35", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "MSOS261218C00004000", "bid": 0.43, "bid_size": 21.0, "ask": 0.49, "ask_size": 134.0, "iv": 0.805, "open_interest": 6169.0, "volume": 37.0, "delta": 0.5781, "gamma": 0.3995, "vega": 0.0052, "theta": -0.0049, "rho": 0.0022, "theo": 0.4219, "change": -0.125, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:59:53", "percent_change": -21.7391, "prev_day_close": 0.574999988079071}, {"option": "MSOS261218P00004000", "bid": 0.33, "bid_size": 429.0, "ask": 0.39, "ask_size": 39.0, "iv": 0.7573, "open_interest": 2413.0, "volume": 151.0, "delta": -0.4212, "gamma": 0.4017, "vega": 0.0052, "theta": -0.0049, "rho": -0.002, "theo": 0.3467, "change": 0.02, "open": 0.3, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:19:33", "percent_change": 5.88235, "prev_day_close": 0.340000003576279}, {"option": "MSOS261218C00005000", "bid": 0.11, "bid_size": 522.0, "ask": 0.2, "ask_size": 2017.0, "iv": 0.8223, "open_interest": 26019.0, "volume": 579.0, "delta": 0.2507, "gamma": 0.3064, "vega": 0.0042, "theta": -0.0042, "rho": 0.001, "theo": 0.1352, "change": -0.065, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:25:24", "percent_change": -30.2326, "prev_day_close": 0.215000003576279}, {"option": "MSOS261218P00005000", "bid": 0.99, "bid_size": 630.0, "ask": 1.1, "ask_size": 293.0, "iv": 0.7451, "open_interest": 19956.0, "volume": 84.0, "delta": -0.7513, "gamma": 0.311, "vega": 0.0042, "theta": -0.0042, "rho": -0.0032, "theo": 1.0577, "change": 0.07, "open": 0.99, "high": 1.06, "low": 0.98, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:41:37", "percent_change": 7.44681, "prev_day_close": 0.939999997615814}, {"option": "MSOS261218C00006000", "bid": 0.02, "bid_size": 26.0, "ask": 0.05, "ask_size": 49.0, "iv": 0.8264, "open_interest": 25702.0, "volume": 48.0, "delta": 0.1153, "gamma": 0.1657, "vega": 0.0026, "theta": -0.0028, "rho": 0.0004, "theo": 0.0569, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:46:06", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "MSOS261218P00006000", "bid": 1.74, "bid_size": 1157.0, "ask": 2.11, "ask_size": 932.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.1717, "vega": 0.0025, "theta": -0.0028, "rho": -0.0033, "theo": 1.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-13T10:42:16", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MSOS261218C00007000", "bid": 0.01, "bid_size": 46.0, "ask": 0.03, "ask_size": 56.0, "iv": 0.9008, "open_interest": 39537.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0936, "vega": 0.0016, "theta": -0.0019, "rho": 0.0002, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:40:56", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "MSOS261218P00007000", "bid": 2.51, "bid_size": 679.0, "ask": 3.05, "ask_size": 233.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.1012, "vega": 0.0014, "theta": -0.0018, "rho": -0.003, "theo": 2.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T10:56:41", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "MSOS261218C00008000", "bid": 0.01, "bid_size": 1.0, "ask": 0.2, "ask_size": 5206.0, "iv": 1.4987, "open_interest": 605.0, "volume": 65.0, "delta": 0.0369, "gamma": 0.0573, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0175, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:23:27", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "MSOS261218P00008000", "bid": 3.7, "bid_size": 299.0, "ask": 4.25, "ask_size": 392.0, "iv": 1.2999, "open_interest": 10.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0655, "vega": 0.0008, "theta": -0.0012, "rho": -0.0021, "theo": 3.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-09-24T10:16:51", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "MSOS261218C00009000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 1256.0, "iv": 1.2144, "open_interest": 1873.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0374, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:47:46", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261218P00009000", "bid": 4.65, "bid_size": 356.0, "ask": 5.25, "ask_size": 385.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.046, "vega": 0.0003, "theta": -0.0008, "rho": -0.0009, "theo": 4.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-04T09:40:23", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "MSOS261218C00010000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 1279.0, "iv": 1.3396, "open_interest": 2588.0, "volume": 10.0, "delta": 0.0163, "gamma": 0.0257, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0076, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:22:47", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSOS261218P00010000", "bid": 5.65, "bid_size": 356.0, "ask": 6.25, "ask_size": 385.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0222, "vega": 0.0001, "theta": -0.0003, "rho": -0.0005, "theo": 5.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "MSOS261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1797.0, "iv": 1.3919, "open_interest": 70.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0184, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:35:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSOS261218P00011000", "bid": 6.65, "bid_size": 356.0, "ask": 7.05, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0042, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MSOS261224C00000500", "bid": 3.15, "bid_size": 201.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0018, "vega": 0.0001, "theta": 0.0, "rho": 0.0003, "theo": 3.587, "change": 0.0, "open": 0.0, "high": 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": "MSOS261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "MSOS261224C00001000", "bid": 2.65, "bid_size": 202.0, "ask": 3.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0059, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 3.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MSOS261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3063.0, "iv": 3.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSOS261224C00001500", "bid": 2.2, "bid_size": 304.0, "ask": 3.4, "ask_size": 247.0, "iv": 2.9748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0002, "rho": 0.0018, "theo": 2.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MSOS261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3017.0, "iv": 2.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0151, "vega": 0.0004, "theta": -0.0007, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MSOS261224C00002000", "bid": 1.94, "bid_size": 103.0, "ask": 2.69, "ask_size": 313.0, "iv": 2.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0359, "vega": 0.0009, "theta": -0.0008, "rho": 0.0024, "theo": 2.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2950000166893}, {"option": "MSOS261224P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2942.0, "iv": 2.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.036, "vega": 0.0009, "theta": -0.0011, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "MSOS261224C00002500", "bid": 1.46, "bid_size": 107.0, "ask": 2.21, "ask_size": 317.0, "iv": 1.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0793, "vega": 0.0016, "theta": -0.0015, "rho": 0.0029, "theo": 1.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "MSOS261224P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 3034.0, "iv": 1.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0795, "vega": 0.0016, "theta": -0.0018, "rho": -0.0003, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 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": "MSOS261224C00003000", "bid": 1.01, "bid_size": 124.0, "ask": 1.76, "ask_size": 300.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.1595, "vega": 0.0029, "theta": -0.0026, "rho": 0.0032, "theo": 1.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "MSOS261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1599.0, "iv": 0.9739, "open_interest": 0.0, "volume": 0.0, "delta": -0.121, "gamma": 0.1601, "vega": 0.0029, "theta": -0.0028, "rho": -0.0007, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MSOS261224C00003500", "bid": 0.6, "bid_size": 674.0, "ask": 1.35, "ask_size": 979.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.2711, "vega": 0.0044, "theta": -0.0038, "rho": 0.0031, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "MSOS261224P00003500", "bid": 0.01, "bid_size": 2765.0, "ask": 0.76, "ask_size": 2526.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.2726, "vega": 0.0045, "theta": -0.0039, "rho": -0.0013, "theo": 0.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSOS261224C00004000", "bid": 0.42, "bid_size": 325.0, "ask": 0.56, "ask_size": 19.0, "iv": 0.7755, "open_interest": 0.0, "volume": 30.0, "delta": 0.5911, "gamma": 0.3534, "vega": 0.0056, "theta": -0.0046, "rho": 0.0025, "theo": 0.4829, "change": -0.115, "open": 0.57, "high": 0.57, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:37:54", "percent_change": -18.6992, "prev_day_close": 0.615000002086163}, {"option": "MSOS261224P00004000", "bid": 0.34, "bid_size": 49.0, "ask": 0.48, "ask_size": 315.0, "iv": 0.8162, "open_interest": 15.0, "volume": 6.0, "delta": -0.41, "gamma": 0.3561, "vega": 0.0056, "theta": -0.0047, "rho": -0.0022, "theo": 0.3803, "change": 0.08, "open": 0.44, "high": 0.44, "low": 0.4, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:18:53", "percent_change": 24.2424, "prev_day_close": 0.32999999076128}, {"option": "MSOS261224C00004500", "bid": 0.15, "bid_size": 1869.0, "ask": 0.4, "ask_size": 5.0, "iv": 0.7085, "open_interest": 43.0, "volume": 20.0, "delta": 0.42, "gamma": 0.3522, "vega": 0.0056, "theta": -0.0048, "rho": 0.0019, "theo": 0.2893, "change": -0.09, "open": 0.31, "high": 0.32, "low": 0.31, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T10:03:45", "percent_change": -21.9512, "prev_day_close": 0.409999996423721}, {"option": "MSOS261224P00004500", "bid": 0.59, "bid_size": 485.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7424, "open_interest": 30.0, "volume": 1.0, "delta": -0.5826, "gamma": 0.3562, "vega": 0.0056, "theta": -0.0048, "rho": -0.003, "theo": 0.6854, "change": 0.11, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:35:03", "percent_change": 19.6429, "prev_day_close": 0.559999987483025}, {"option": "MSOS261224C00005000", "bid": 0.17, "bid_size": 1.0, "ask": 0.46, "ask_size": 3104.0, "iv": 1.0639, "open_interest": 1.0, "volume": 275.0, "delta": 0.2882, "gamma": 0.2966, "vega": 0.0049, "theta": -0.0043, "rho": 0.0013, "theo": 0.1777, "change": -0.205, "open": 0.19, "high": 0.19, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:27:12", "percent_change": -53.2468, "prev_day_close": 0.38499999511987}, {"option": "MSOS261224P00005000", "bid": 0.61, "bid_size": 1356.0, "ask": 1.36, "ask_size": 625.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.3017, "vega": 0.0048, "theta": -0.0042, "rho": -0.0036, "theo": 1.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "MSOS261224C00005500", "bid": 0.06, "bid_size": 55.0, "ask": 0.15, "ask_size": 657.0, "iv": 0.8106, "open_interest": 0.0, "volume": 8.0, "delta": 0.1987, "gamma": 0.2318, "vega": 0.004, "theta": -0.0037, "rho": 0.0009, "theo": 0.1142, "change": -0.115, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:59:53", "percent_change": -48.9362, "prev_day_close": 0.234999999403954}, {"option": "MSOS261224P00005500", "bid": 1.35, "bid_size": 292.0, "ask": 1.62, "ask_size": 58.0, "iv": 0.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.2379, "vega": 0.0039, "theta": -0.0035, "rho": -0.0038, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "MSOS261224C00006000", "bid": 0.01, "bid_size": 1986.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.1769, "vega": 0.0032, "theta": -0.003, "rho": 0.0006, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "MSOS261224P00006000", "bid": 1.46, "bid_size": 917.0, "ask": 2.21, "ask_size": 315.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.1838, "vega": 0.003, "theta": -0.0028, "rho": -0.0038, "theo": 1.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95500004291534}, {"option": "MSOS261224C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 2427.0, "iv": 1.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.1349, "vega": 0.0025, "theta": -0.0025, "rho": 0.0005, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "MSOS261224P00006500", "bid": 1.94, "bid_size": 463.0, "ask": 2.68, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.1426, "vega": 0.0023, "theta": -0.0022, "rho": -0.0036, "theo": 2.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "MSOS261224C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1024.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.1036, "vega": 0.002, "theta": -0.0021, "rho": 0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MSOS261224P00007000", "bid": 2.2, "bid_size": 508.0, "ask": 3.4, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.1122, "vega": 0.0017, "theta": -0.0017, "rho": -0.0032, "theo": 2.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSOS261224C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 3012.0, "iv": 1.3991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0806, "vega": 0.0016, "theta": -0.0017, "rho": 0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "MSOS261224P00007500", "bid": 2.7, "bid_size": 486.0, "ask": 3.9, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0904, "vega": 0.0013, "theta": -0.0013, "rho": -0.0026, "theo": 3.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MSOS261224C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 764.0, "iv": 1.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0634, "vega": 0.0013, "theta": -0.0014, "rho": 0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "MSOS261224P00008000", "bid": 3.2, "bid_size": 495.0, "ask": 4.4, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0727, "vega": 0.0009, "theta": -0.001, "rho": -0.0023, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MSOS261224C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3406.0, "iv": 2.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0505, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MSOS261224P00008500", "bid": 3.7, "bid_size": 498.0, "ask": 4.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0606, "vega": 0.0006, "theta": -0.0007, "rho": -0.0018, "theo": 4.4176, "change": 0.0, "open": 0.0, "high": 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": "MSOS270115C00001000", "bid": 3.0, "bid_size": 869.0, "ask": 3.3, "ask_size": 1321.0, "iv": 2.3925, "open_interest": 817.0, "volume": 1.0, "delta": 0.9939, "gamma": 0.0073, "vega": 0.0003, "theta": 0.0, "rho": 0.0018, "theo": 3.0856, "change": 0.0, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:33:33", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MSOS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 239.0, "iv": 1.6165, "open_interest": 52.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0073, "vega": 0.0003, "theta": -0.0004, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-11T13:45:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS270115C00002000", "bid": 1.99, "bid_size": 1902.0, "ask": 2.37, "ask_size": 1511.0, "iv": 1.402, "open_interest": 4931.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0424, "vega": 0.0014, "theta": -0.0008, "rho": 0.0035, "theo": 2.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T12:42:53", "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "MSOS270115P00002000", "bid": 0.01, "bid_size": 3.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.9232, "open_interest": 2815.0, "volume": 1.0, "delta": -0.036, "gamma": 0.0426, "vega": 0.0014, "theta": -0.0011, "rho": -0.0003, "theo": 0.0309, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:31:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MSOS270115C00003000", "bid": 1.18, "bid_size": 123.0, "ask": 1.28, "ask_size": 951.0, "iv": 0.8483, "open_interest": 9114.0, "volume": 32.0, "delta": 0.8563, "gamma": 0.1576, "vega": 0.004, "theta": -0.0023, "rho": 0.0043, "theo": 1.2213, "change": -0.14, "open": 1.27, "high": 1.28, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:20:15", "percent_change": -10.0719, "prev_day_close": 1.39000004529953}, {"option": "MSOS270115P00003000", "bid": 0.08, "bid_size": 1999.0, "ask": 0.14, "ask_size": 1058.0, "iv": 0.7844, "open_interest": 6475.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.1587, "vega": 0.004, "theta": -0.0024, "rho": -0.0012, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:37:47", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "MSOS270115C00004000", "bid": 0.56, "bid_size": 39.0, "ask": 0.62, "ask_size": 569.0, "iv": 0.7843, "open_interest": 31845.0, "volume": 146.0, "delta": 0.5968, "gamma": 0.2954, "vega": 0.0068, "theta": -0.0037, "rho": 0.0036, "theo": 0.5668, "change": -0.12, "open": 0.63, "high": 0.64, "low": 0.55, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:48:43", "percent_change": -17.1429, "prev_day_close": 0.700000017881394}, {"option": "MSOS270115P00004000", "bid": 0.4, "bid_size": 1209.0, "ask": 0.47, "ask_size": 1.0, "iv": 0.7048, "open_interest": 5472.0, "volume": 519.0, "delta": -0.4077, "gamma": 0.2994, "vega": 0.0068, "theta": -0.0038, "rho": -0.0033, "theo": 0.4656, "change": 0.06, "open": 0.36, "high": 0.47, "low": 0.36, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:37:26", "percent_change": 15.3846, "prev_day_close": 0.390000000596046}, {"option": "MSOS270115C00005000", "bid": 0.23, "bid_size": 40.0, "ask": 0.28, "ask_size": 71.0, "iv": 0.7792, "open_interest": 98169.0, "volume": 1092.0, "delta": 0.3369, "gamma": 0.2694, "vega": 0.0064, "theta": -0.0036, "rho": 0.0021, "theo": 0.2518, "change": -0.07, "open": 0.32, "high": 0.32, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:52:40", "percent_change": -21.875, "prev_day_close": 0.320000007748604}, {"option": "MSOS270115P00005000", "bid": 1.08, "bid_size": 848.0, "ask": 1.21, "ask_size": 817.0, "iv": 0.7691, "open_interest": 3870.0, "volume": 4.0, "delta": -0.6724, "gamma": 0.2767, "vega": 0.0063, "theta": -0.0036, "rho": -0.0051, "theo": 1.1482, "change": 0.1, "open": 1.1, "high": 1.14, "low": 1.08, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:29:49", "percent_change": 9.61538, "prev_day_close": 1.04000002145767}, {"option": "MSOS270115C00006000", "bid": 0.09, "bid_size": 653.0, "ask": 0.13, "ask_size": 48.0, "iv": 0.7936, "open_interest": 23232.0, "volume": 2677.0, "delta": 0.1879, "gamma": 0.1862, "vega": 0.0047, "theta": -0.0029, "rho": 0.0012, "theo": 0.1246, "change": -0.03, "open": 0.17, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "MSOS270115P00006000", "bid": 1.79, "bid_size": 1869.0, "ask": 2.07, "ask_size": 229.0, "iv": 0.0, "open_interest": 616.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.196, "vega": 0.0044, "theta": -0.0028, "rho": -0.0055, "theo": 2.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T12:03:43", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "MSOS270115C00007000", "bid": 0.05, "bid_size": 15.0, "ask": 0.06, "ask_size": 49.0, "iv": 0.832, "open_interest": 15416.0, "volume": 1454.0, "delta": 0.1112, "gamma": 0.123, "vega": 0.0033, "theta": -0.0021, "rho": 0.0007, "theo": 0.0689, "change": -0.035, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:06", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "MSOS270115P00007000", "bid": 2.72, "bid_size": 1600.0, "ask": 2.98, "ask_size": 29.0, "iv": 0.0, "open_interest": 235.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.1352, "vega": 0.0028, "theta": -0.002, "rho": -0.0049, "theo": 2.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-11-04T10:12:27", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "MSOS270115C00008000", "bid": 0.01, "bid_size": 16.0, "ask": 0.13, "ask_size": 4818.0, "iv": 1.0622, "open_interest": 7599.0, "volume": 2.0, "delta": 0.0699, "gamma": 0.0826, "vega": 0.0023, "theta": -0.0016, "rho": 0.0004, "theo": 0.0415, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T09:47:32", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "MSOS270115P00008000", "bid": 3.7, "bid_size": 1604.0, "ask": 4.0, "ask_size": 424.0, "iv": 0.0, "open_interest": 279.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0975, "vega": 0.0016, "theta": -0.0014, "rho": -0.0039, "theo": 3.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T13:25:40", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MSOS270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2882.0, "iv": 0.9534, "open_interest": 8152.0, "volume": 100.0, "delta": 0.0463, "gamma": 0.0571, "vega": 0.0017, "theta": -0.0012, "rho": 0.0003, "theo": 0.0267, "change": 0.035, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T10:37:23", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "MSOS270115P00009000", "bid": 4.65, "bid_size": 567.0, "ask": 5.05, "ask_size": 159.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0738, "vega": 0.0008, "theta": -0.001, "rho": -0.0018, "theo": 4.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T09:40:59", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "MSOS270115C00010000", "bid": 0.02, "bid_size": 290.0, "ask": 0.03, "ask_size": 19.0, "iv": 1.0513, "open_interest": 57674.0, "volume": 300.0, "delta": 0.0319, "gamma": 0.0407, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.018, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:19:45", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "MSOS270115P00010000", "bid": 5.85, "bid_size": 48.0, "ask": 6.05, "ask_size": 171.0, "iv": 1.1919, "open_interest": 3.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0232, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-19T14:22:56", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "MSOS270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2822.0, "iv": 1.1376, "open_interest": 1043.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0298, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:45:45", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MSOS270115P00011000", "bid": 6.65, "bid_size": 476.0, "ask": 7.05, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-04-22T13:39:54", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MSOS270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3367.0, "iv": 1.2494, "open_interest": 870.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0223, "vega": 0.0007, "theta": -0.0005, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T13:52:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSOS270115P00012000", "bid": 7.85, "bid_size": 48.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 7.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T09:42:53", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "MSOS270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 527.0, "iv": 1.2441, "open_interest": 232.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.017, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T12:47:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSOS270115P00013000", "bid": 8.65, "bid_size": 472.0, "ask": 9.25, "ask_size": 440.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 8.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-01T11:34:13", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "MSOS270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 143.0, "iv": 1.3066, "open_interest": 713.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0132, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:19:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSOS270115P00014000", "bid": 9.65, "bid_size": 472.0, "ask": 10.25, "ask_size": 440.0, "iv": 1.5509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 9.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-09-24T15:45:31", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MSOS270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 189.0, "iv": 1.3131, "open_interest": 18253.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0104, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T13:58:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSOS270115P00015000", "bid": 10.65, "bid_size": 476.0, "ask": 11.25, "ask_size": 444.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 10.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-06-22T12:24:04", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MSOS270319C00001000", "bid": 2.75, "bid_size": 356.0, "ask": 3.6, "ask_size": 376.0, "iv": 1.4734, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0081, "vega": 0.0006, "theta": 0.0, "rho": 0.0034, "theo": 3.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MSOS270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 53.0, "iv": 1.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0081, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSOS270319C00002000", "bid": 2.1, "bid_size": 4.0, "ask": 2.4, "ask_size": 468.0, "iv": 1.029, "open_interest": 2.0, "volume": 0.0, "delta": 0.963, "gamma": 0.048, "vega": 0.0026, "theta": -0.0006, "rho": 0.0061, "theo": 2.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-08T11:33:23", "percent_change": 0.0, "prev_day_close": 2.28000009059906}, {"option": "MSOS270319P00002000", "bid": 0.01, "bid_size": 13.0, "ask": 0.15, "ask_size": 4317.0, "iv": 0.9817, "open_interest": 2.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0485, "vega": 0.0026, "theta": -0.0009, "rho": -0.0009, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T11:49:48", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MSOS270319C00003000", "bid": 1.33, "bid_size": 20.0, "ask": 1.57, "ask_size": 1308.0, "iv": 0.8678, "open_interest": 166.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.1353, "vega": 0.0063, "theta": -0.0017, "rho": 0.0072, "theo": 1.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:49:32", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "MSOS270319P00003000", "bid": 0.18, "bid_size": 1950.0, "ask": 0.27, "ask_size": 1914.0, "iv": 0.7824, "open_interest": 116.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.1378, "vega": 0.0063, "theta": -0.0019, "rho": -0.003, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T13:53:09", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "MSOS270319C00004000", "bid": 0.79, "bid_size": 10.0, "ask": 0.84, "ask_size": 223.0, "iv": 0.7531, "open_interest": 1699.0, "volume": 2537.0, "delta": 0.6389, "gamma": 0.2099, "vega": 0.0093, "theta": -0.0026, "rho": 0.0064, "theo": 0.811, "change": -0.015, "open": 0.93, "high": 0.93, "low": 0.8, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -1.75439, "prev_day_close": 0.855000019073486}, {"option": "MSOS270319P00004000", "bid": 0.57, "bid_size": 1808.0, "ask": 0.7, "ask_size": 242.0, "iv": 0.7536, "open_interest": 10070.0, "volume": 134.0, "delta": -0.383, "gamma": 0.2167, "vega": 0.0093, "theta": -0.0027, "rho": -0.0062, "theo": 0.6306, "change": 0.05, "open": 0.61, "high": 0.63, "low": 0.59, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:20:49", "percent_change": 8.62069, "prev_day_close": 0.5799999833107}, {"option": "MSOS270319C00005000", "bid": 0.46, "bid_size": 22.0, "ask": 0.5, "ask_size": 81.0, "iv": 0.767, "open_interest": 9653.0, "volume": 419.0, "delta": 0.4452, "gamma": 0.2152, "vega": 0.0097, "theta": -0.0028, "rho": 0.0048, "theo": 0.4751, "change": -0.06, "open": 0.56, "high": 0.59, "low": 0.46, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:56:53", "percent_change": -10.7143, "prev_day_close": 0.560000002384186}, {"option": "MSOS270319P00005000", "bid": 1.2, "bid_size": 1411.0, "ask": 1.44, "ask_size": 1167.0, "iv": 0.792, "open_interest": 184.0, "volume": 134.0, "delta": -0.5847, "gamma": 0.2271, "vega": 0.0095, "theta": -0.0028, "rho": -0.0088, "theo": 1.2914, "change": 0.03, "open": 1.25, "high": 1.3, "low": 1.23, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T14:20:49", "percent_change": 2.38095, "prev_day_close": 1.25999999046326}, {"option": "MSOS270319C00006000", "bid": 0.28, "bid_size": 15.0, "ask": 0.4, "ask_size": 3517.0, "iv": 0.842, "open_interest": 1587.0, "volume": 53.0, "delta": 0.3085, "gamma": 0.1833, "vega": 0.0086, "theta": -0.0026, "rho": 0.0034, "theo": 0.297, "change": -0.06, "open": 0.34, "high": 0.36, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:01:55", "percent_change": -17.1429, "prev_day_close": 0.350000008940697}, {"option": "MSOS270319P00006000", "bid": 1.93, "bid_size": 1539.0, "ask": 2.36, "ask_size": 1164.0, "iv": 0.8286, "open_interest": 223.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.1993, "vega": 0.008, "theta": -0.0026, "rho": -0.01, "theo": 2.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T12:03:05", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MSOS270319C00007000", "bid": 0.12, "bid_size": 3136.0, "ask": 0.33, "ask_size": 3282.0, "iv": 0.8622, "open_interest": 10498.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.1474, "vega": 0.0072, "theta": -0.0023, "rho": 0.0025, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:44:35", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "MSOS270319P00007000", "bid": 2.8, "bid_size": 933.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.1667, "vega": 0.0061, "theta": -0.0022, "rho": -0.0095, "theo": 3.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MSOS270319C00008000", "bid": 0.08, "bid_size": 2669.0, "ask": 0.23, "ask_size": 3941.0, "iv": 0.8823, "open_interest": 272.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.1177, "vega": 0.006, "theta": -0.002, "rho": 0.0018, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T14:49:32", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "MSOS270319P00008000", "bid": 3.7, "bid_size": 434.0, "ask": 4.05, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.1397, "vega": 0.0043, "theta": -0.0018, "rho": -0.0082, "theo": 3.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "MSOS270319C00009000", "bid": 0.05, "bid_size": 2653.0, "ask": 0.19, "ask_size": 4175.0, "iv": 0.9196, "open_interest": 836.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0948, "vega": 0.005, "theta": -0.0017, "rho": 0.0014, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:48:31", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "MSOS270319P00009000", "bid": 4.65, "bid_size": 813.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 90.0, "volume": 1.0, "delta": -0.9372, "gamma": 0.1203, "vega": 0.0028, "theta": -0.0016, "rho": -0.0062, "theo": 4.9504, "change": 0.125, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T10:37:57", "percent_change": 2.59067, "prev_day_close": 4.82500004768372}, {"option": "MSOS270617C00001000", "bid": 1.87, "bid_size": 842.0, "ask": 3.6, "ask_size": 889.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0085, "vega": 0.0008, "theta": 0.0, "rho": 0.0056, "theo": 3.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T12:07:34", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MSOS270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 4177.0, "iv": 1.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0086, "vega": 0.0008, "theta": -0.0002, "rho": -0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSOS270617C00002000", "bid": 2.1, "bid_size": 373.0, "ask": 2.46, "ask_size": 408.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0489, "vega": 0.004, "theta": -0.0002, "rho": 0.0096, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "MSOS270617P00002000", "bid": 0.03, "bid_size": 240.0, "ask": 0.33, "ask_size": 4339.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0499, "vega": 0.0041, "theta": -0.0007, "rho": -0.002, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MSOS270617C00003000", "bid": 1.31, "bid_size": 1171.0, "ask": 1.77, "ask_size": 1073.0, "iv": 0.6693, "open_interest": 38.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.1098, "vega": 0.0086, "theta": -0.0012, "rho": 0.011, "theo": 1.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T10:23:12", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "MSOS270617P00003000", "bid": 0.27, "bid_size": 1605.0, "ask": 0.62, "ask_size": 3538.0, "iv": 0.8841, "open_interest": 37.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.1134, "vega": 0.0087, "theta": -0.0015, "rho": -0.0057, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-19T14:29:21", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "MSOS270617C00004000", "bid": 0.88, "bid_size": 2747.0, "ask": 1.25, "ask_size": 1249.0, "iv": 0.7272, "open_interest": 438.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.1516, "vega": 0.0119, "theta": -0.0019, "rho": 0.0102, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T13:03:25", "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "MSOS270617P00004000", "bid": 0.74, "bid_size": 1128.0, "ask": 1.15, "ask_size": 1924.0, "iv": 0.8768, "open_interest": 45.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.1593, "vega": 0.0118, "theta": -0.002, "rho": -0.0103, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:12:12", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MSOS270617C00005000", "bid": 0.53, "bid_size": 3192.0, "ask": 0.91, "ask_size": 2116.0, "iv": 0.7341, "open_interest": 176.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.1643, "vega": 0.013, "theta": -0.0022, "rho": 0.0087, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T14:02:36", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "MSOS270617P00005000", "bid": 1.37, "bid_size": 1223.0, "ask": 1.75, "ask_size": 1078.0, "iv": 0.8477, "open_interest": 35.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.1768, "vega": 0.0127, "theta": -0.0022, "rho": -0.0141, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-19T15:11:42", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "MSOS270617C00006000", "bid": 0.3, "bid_size": 3219.0, "ask": 0.79, "ask_size": 2984.0, "iv": 0.7817, "open_interest": 156.0, "volume": 25.0, "delta": 0.4262, "gamma": 0.1584, "vega": 0.0127, "theta": -0.0022, "rho": 0.0071, "theo": 0.5587, "change": -0.075, "open": 0.56, "high": 0.56, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T12:10:46", "percent_change": -12.1951, "prev_day_close": 0.615000009536743}, {"option": "MSOS270617P00006000", "bid": 2.11, "bid_size": 1502.0, "ask": 2.53, "ask_size": 1104.0, "iv": 0.8493, "open_interest": 100.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.1758, "vega": 0.0119, "theta": -0.0021, "rho": -0.0164, "theo": 2.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T15:17:39", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "MSOS270617C00007000", "bid": 0.3, "bid_size": 2190.0, "ask": 0.5, "ask_size": 2476.0, "iv": 0.7958, "open_interest": 92.0, "volume": 3.0, "delta": 0.3362, "gamma": 0.1443, "vega": 0.0118, "theta": -0.0021, "rho": 0.0058, "theo": 0.4105, "change": 0.03, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T09:41:19", "percent_change": 7.89473, "prev_day_close": 0.38000001013279}, {"option": "MSOS270617P00007000", "bid": 2.94, "bid_size": 1117.0, "ask": 3.4, "ask_size": 967.0, "iv": 0.8629, "open_interest": 4.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.1663, "vega": 0.0103, "theta": -0.0018, "rho": -0.0168, "theo": 3.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-10-19T09:49:30", "percent_change": 0.0, "prev_day_close": 3.08499991893768}, {"option": "MSOS270617C00008000", "bid": 0.21, "bid_size": 2573.0, "ask": 0.45, "ask_size": 3338.0, "iv": 0.8363, "open_interest": 30.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.1278, "vega": 0.0106, "theta": -0.0019, "rho": 0.0047, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:48:53", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "MSOS270617P00008000", "bid": 3.95, "bid_size": 693.0, "ask": 4.15, "ask_size": 121.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.1545, "vega": 0.0082, "theta": -0.0015, "rho": -0.0155, "theo": 4.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "MSOS280121C00001000", "bid": 2.95, "bid_size": 2058.0, "ask": 3.25, "ask_size": 235.0, "iv": 0.0, "open_interest": 940.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0127, "vega": 0.0022, "theta": 0.0, "rho": 0.0099, "theo": 3.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-21T12:37:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MSOS280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1714.0, "iv": 0.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.013, "vega": 0.0022, "theta": -0.0002, "rho": -0.0013, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MSOS280121C00002000", "bid": 2.2, "bid_size": 2949.0, "ask": 2.56, "ask_size": 1413.0, "iv": 0.6414, "open_interest": 3295.0, "volume": 1020.0, "delta": 0.9242, "gamma": 0.0463, "vega": 0.0074, "theta": -0.0004, "rho": 0.0154, "theo": 2.4889, "change": -0.12, "open": 2.58, "high": 2.62, "low": 2.45, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T11:42:37", "percent_change": -4.61539, "prev_day_close": 2.60000002384186}, {"option": "MSOS280121P00002000", "bid": 0.18, "bid_size": 1201.0, "ask": 0.31, "ask_size": 1800.0, "iv": 0.8105, "open_interest": 325.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0479, "vega": 0.0076, "theta": -0.0007, "rho": -0.0065, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:03:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSOS280121C00003000", "bid": 1.85, "bid_size": 71.0, "ask": 2.05, "ask_size": 1853.0, "iv": 0.8091, "open_interest": 5349.0, "volume": 4.0, "delta": 0.8231, "gamma": 0.0774, "vega": 0.0124, "theta": -0.0009, "rho": 0.0171, "theo": 1.9332, "change": -0.195, "open": 2.0, "high": 2.0, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:44:32", "percent_change": -9.30788, "prev_day_close": 2.09500002861023}, {"option": "MSOS280121P00003000", "bid": 0.56, "bid_size": 2384.0, "ask": 0.72, "ask_size": 744.0, "iv": 0.7996, "open_interest": 885.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0816, "vega": 0.0125, "theta": -0.0011, "rho": -0.014, "theo": 0.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:43:26", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSOS280121C00004000", "bid": 1.46, "bid_size": 36.0, "ask": 1.65, "ask_size": 1901.0, "iv": 0.8143, "open_interest": 7750.0, "volume": 14.0, "delta": 0.7204, "gamma": 0.0975, "vega": 0.0156, "theta": -0.0012, "rho": 0.0168, "theo": 1.5277, "change": -0.19, "open": 1.58, "high": 1.6, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:58:28", "percent_change": -11.2426, "prev_day_close": 1.68999999761581}, {"option": "MSOS280121P00004000", "bid": 1.11, "bid_size": 1733.0, "ask": 1.2, "ask_size": 50.0, "iv": 0.7743, "open_interest": 11003.0, "volume": 30.0, "delta": -0.3095, "gamma": 0.1051, "vega": 0.0157, "theta": -0.0014, "rho": -0.0215, "theo": 1.1905, "change": 0.03, "open": 1.17, "high": 1.19, "low": 1.17, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:34:35", "percent_change": 2.5862, "prev_day_close": 1.16000002622604}, {"option": "MSOS280121C00005000", "bid": 1.18, "bid_size": 1.0, "ask": 1.29, "ask_size": 399.0, "iv": 0.8034, "open_interest": 11184.0, "volume": 993.0, "delta": 0.6273, "gamma": 0.108, "vega": 0.0173, "theta": -0.0014, "rho": 0.0159, "theo": 1.2284, "change": -0.18, "open": 1.35, "high": 1.38, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:46:10", "percent_change": -13.2353, "prev_day_close": 1.35999995470047}, {"option": "MSOS280121P00005000", "bid": 1.43, "bid_size": 3008.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.6874, "open_interest": 7695.0, "volume": 5.0, "delta": -0.4112, "gamma": 0.1196, "vega": 0.0172, "theta": -0.0015, "rho": -0.028, "theo": 1.86, "change": 0.045, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:47:34", "percent_change": 2.49307, "prev_day_close": 1.80500000715256}, {"option": "MSOS280121C00006000", "bid": 0.94, "bid_size": 233.0, "ask": 1.21, "ask_size": 2948.0, "iv": 0.8425, "open_interest": 2571.0, "volume": 0.0, "delta": 0.5464, "gamma": 0.1119, "vega": 0.018, "theta": -0.0015, "rho": 0.0146, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T14:05:00", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "MSOS280121P00006000", "bid": 2.49, "bid_size": 1358.0, "ask": 2.68, "ask_size": 22.0, "iv": 0.7876, "open_interest": 184.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.1278, "vega": 0.0175, "theta": -0.0016, "rho": -0.0328, "theo": 2.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T14:18:33", "percent_change": 0.0, "prev_day_close": 2.5550000667572}, {"option": "MSOS280121C00007000", "bid": 0.77, "bid_size": 107.0, "ask": 1.04, "ask_size": 2955.0, "iv": 0.8468, "open_interest": 1501.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.1115, "vega": 0.018, "theta": -0.0016, "rho": 0.0132, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T14:27:00", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "MSOS280121P00007000", "bid": 3.25, "bid_size": 1489.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.7775, "open_interest": 255.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.1321, "vega": 0.017, "theta": -0.0016, "rho": -0.0358, "theo": 3.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T15:50:05", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MSOS280121C00008000", "bid": 0.64, "bid_size": 15.0, "ask": 0.91, "ask_size": 2973.0, "iv": 0.853, "open_interest": 2133.0, "volume": 20.0, "delta": 0.4185, "gamma": 0.1087, "vega": 0.0176, "theta": -0.0016, "rho": 0.012, "theo": 0.6957, "change": -0.01, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:32:04", "percent_change": -1.31579, "prev_day_close": 0.759999990463257}, {"option": "MSOS280121P00008000", "bid": 4.05, "bid_size": 1375.0, "ask": 4.4, "ask_size": 789.0, "iv": 0.7745, "open_interest": 184.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.1344, "vega": 0.0159, "theta": -0.0015, "rho": -0.0373, "theo": 4.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSOS280121C00009000", "bid": 0.52, "bid_size": 943.0, "ask": 0.72, "ask_size": 2763.0, "iv": 0.829, "open_interest": 743.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.1043, "vega": 0.017, "theta": -0.0015, "rho": 0.0108, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T10:56:33", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "MSOS280121P00009000", "bid": 5.05, "bid_size": 1398.0, "ask": 5.25, "ask_size": 28.0, "iv": 0.7985, "open_interest": 331.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.1354, "vega": 0.0144, "theta": -0.0014, "rho": -0.0376, "theo": 5.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-13T12:15:41", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MSOS280121C00010000", "bid": 0.45, "bid_size": 64.0, "ask": 0.68, "ask_size": 2909.0, "iv": 0.8509, "open_interest": 4289.0, "volume": 782.0, "delta": 0.3259, "gamma": 0.0992, "vega": 0.0162, "theta": -0.0014, "rho": 0.0097, "theo": 0.5029, "change": -0.055, "open": 0.58, "high": 0.58, "low": 0.47, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:24:59", "percent_change": -10.2804, "prev_day_close": 0.535000011324882}, {"option": "MSOS280121P00010000", "bid": 5.85, "bid_size": 1929.0, "ask": 6.15, "ask_size": 35.0, "iv": 0.7375, "open_interest": 498.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.134, "vega": 0.0122, "theta": -0.0013, "rho": -0.0336, "theo": 6.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-06T11:49:25", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MSOS280121C00011000", "bid": 0.35, "bid_size": 2318.0, "ask": 0.53, "ask_size": 2073.0, "iv": 0.8197, "open_interest": 526.0, "volume": 41.0, "delta": 0.2895, "gamma": 0.0938, "vega": 0.0154, "theta": -0.0014, "rho": 0.0088, "theo": 0.433, "change": -0.03, "open": 0.53, "high": 0.53, "low": 0.4, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T12:35:28", "percent_change": -6.12245, "prev_day_close": 0.490000009536743}, {"option": "MSOS280121P00011000", "bid": 6.8, "bid_size": 953.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.7271, "open_interest": 40.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.1358, "vega": 0.0108, "theta": -0.0012, "rho": -0.033, "theo": 7.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-10-20T10:24:37", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MSOS280121C00012000", "bid": 0.31, "bid_size": 1950.0, "ask": 0.52, "ask_size": 2907.0, "iv": 0.844, "open_interest": 1709.0, "volume": 44.0, "delta": 0.2582, "gamma": 0.0883, "vega": 0.0145, "theta": -0.0013, "rho": 0.0079, "theo": 0.3754, "change": -0.065, "open": 0.42, "high": 0.46, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:35:28", "percent_change": -15.6626, "prev_day_close": 0.414999984204769}, {"option": "MSOS280121P00012000", "bid": 7.75, "bid_size": 1661.0, "ask": 8.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 446.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.1322, "vega": 0.0078, "theta": -0.001, "rho": -0.0226, "theo": 7.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.86, "last_trade_time": "2026-11-06T12:20:42", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MSOS280121C00013000", "bid": 0.27, "bid_size": 1119.0, "ask": 0.39, "ask_size": 8.0, "iv": 0.8206, "open_interest": 339.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0829, "vega": 0.0137, "theta": -0.0012, "rho": 0.0072, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:55:01", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MSOS280121P00013000", "bid": 8.85, "bid_size": 1470.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.7674, "open_interest": 560.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.1353, "vega": 0.0063, "theta": -0.001, "rho": -0.0219, "theo": 8.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-21T10:37:24", "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "MSOS280121C00014000", "bid": 0.23, "bid_size": 1165.0, "ask": 0.4, "ask_size": 2878.0, "iv": 0.8417, "open_interest": 2079.0, "volume": 1.0, "delta": 0.2077, "gamma": 0.0777, "vega": 0.0128, "theta": -0.0012, "rho": 0.0065, "theo": 0.2876, "change": 0.03, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:50:06", "percent_change": 9.375, "prev_day_close": 0.319999992847443}, {"option": "MSOS280121P00014000", "bid": 9.85, "bid_size": 1270.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.8091, "open_interest": 1366.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.1308, "vega": 0.0035, "theta": -0.0008, "rho": -0.0117, "theo": 9.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-06T11:03:24", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "MSOS290119C00001000", "bid": 3.25, "bid_size": 69.0, "ask": 3.65, "ask_size": 769.0, "iv": 0.9249, "open_interest": 21.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0143, "vega": 0.0046, "theta": 0.0, "rho": 0.0139, "theo": 3.4282, "change": -0.105, "open": 3.4, "high": 3.4, "low": 3.37, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-09T12:22:35", "percent_change": -3.02158, "prev_day_close": 3.47500002384186}, {"option": "MSOS290119P00001000", "bid": 0.06, "bid_size": 122.0, "ask": 0.35, "ask_size": 2180.0, "iv": 1.0281, "open_interest": 12.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.015, "vega": 0.0047, "theta": -0.0002, "rho": -0.0052, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T09:56:43", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "MSOS290119C00002000", "bid": 2.55, "bid_size": 555.0, "ask": 3.05, "ask_size": 838.0, "iv": 0.7871, "open_interest": 31.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0347, "vega": 0.0106, "theta": -0.0002, "rho": 0.0209, "theo": 2.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-06T09:39:07", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MSOS290119P00002000", "bid": 0.37, "bid_size": 347.0, "ask": 0.51, "ask_size": 261.0, "iv": 0.8151, "open_interest": 42.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0375, "vega": 0.0109, "theta": -0.0005, "rho": -0.0154, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:36:33", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "MSOS290119C00003000", "bid": 2.28, "bid_size": 69.0, "ask": 2.6, "ask_size": 2020.0, "iv": 0.8349, "open_interest": 583.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0514, "vega": 0.0154, "theta": -0.0005, "rho": 0.024, "theo": 2.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T14:12:57", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "MSOS290119P00003000", "bid": 0.85, "bid_size": 878.0, "ask": 1.01, "ask_size": 107.0, "iv": 0.8081, "open_interest": 93.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0574, "vega": 0.0159, "theta": -0.0008, "rho": -0.027, "theo": 0.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-19T14:32:26", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "MSOS290119C00004000", "bid": 1.75, "bid_size": 1422.0, "ask": 2.26, "ask_size": 1626.0, "iv": 0.7722, "open_interest": 455.0, "volume": 1.0, "delta": 0.7966, "gamma": 0.0633, "vega": 0.0189, "theta": -0.0007, "rho": 0.0251, "theo": 2.087, "change": -0.075, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T11:43:46", "percent_change": -3.56295, "prev_day_close": 2.10500001907349}, {"option": "MSOS290119P00004000", "bid": 1.44, "bid_size": 1132.0, "ask": 1.61, "ask_size": 63.0, "iv": 0.8017, "open_interest": 257.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0732, "vega": 0.0193, "theta": -0.0009, "rho": -0.038, "theo": 1.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T13:17:26", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "MSOS290119C00005000", "bid": 1.51, "bid_size": 2885.0, "ask": 1.97, "ask_size": 1440.0, "iv": 0.7725, "open_interest": 934.0, "volume": 3.0, "delta": 0.7352, "gamma": 0.0713, "vega": 0.0213, "theta": -0.0009, "rho": 0.0252, "theo": 1.8298, "change": -0.13, "open": 1.89, "high": 1.89, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:47:12", "percent_change": -6.73575, "prev_day_close": 1.92999994754791}, {"option": "MSOS290119P00005000", "bid": 2.12, "bid_size": 500.0, "ask": 2.3, "ask_size": 52.0, "iv": 0.8021, "open_interest": 55.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0858, "vega": 0.0214, "theta": -0.001, "rho": -0.0474, "theo": 2.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T12:10:09", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "MSOS290119C00006000", "bid": 1.33, "bid_size": 2705.0, "ask": 1.79, "ask_size": 2496.0, "iv": 0.7871, "open_interest": 171.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0766, "vega": 0.0229, "theta": -0.001, "rho": 0.0248, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:47:29", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "MSOS290119P00006000", "bid": 2.84, "bid_size": 529.0, "ask": 3.1, "ask_size": 175.0, "iv": 0.8094, "open_interest": 105.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.096, "vega": 0.0226, "theta": -0.0011, "rho": -0.0554, "theo": 2.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-10-16T11:37:46", "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "MSOS290119C00007000", "bid": 1.34, "bid_size": 8.0, "ask": 2.03, "ask_size": 2719.0, "iv": 0.9136, "open_interest": 304.0, "volume": 0.0, "delta": 0.6313, "gamma": 0.0799, "vega": 0.0239, "theta": -0.001, "rho": 0.0241, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T13:33:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MSOS290119P00007000", "bid": 3.6, "bid_size": 435.0, "ask": 3.9, "ask_size": 154.0, "iv": 0.8053, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.1045, "vega": 0.023, "theta": -0.0011, "rho": -0.0609, "theo": 3.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MSOS290119C00008000", "bid": 1.15, "bid_size": 247.0, "ask": 1.5, "ask_size": 1928.0, "iv": 0.8215, "open_interest": 41.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0818, "vega": 0.0245, "theta": -0.0011, "rho": 0.0233, "theo": 1.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-21T13:57:25", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "MSOS290119P00008000", "bid": 4.4, "bid_size": 372.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.5182, "gamma": 0.1118, "vega": 0.0228, "theta": -0.0011, "rho": -0.065, "theo": 4.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "MSOS290119C00009000", "bid": 1.02, "bid_size": 418.0, "ask": 1.39, "ask_size": 1945.0, "iv": 0.8224, "open_interest": 3.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0827, "vega": 0.0248, "theta": -0.0011, "rho": 0.0224, "theo": 1.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T09:35:56", "percent_change": 0.0, "prev_day_close": 1.2150000333786}, {"option": "MSOS290119P00009000", "bid": 5.25, "bid_size": 394.0, "ask": 5.6, "ask_size": 184.0, "iv": 0.8024, "open_interest": 10.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.118, "vega": 0.022, "theta": -0.0011, "rho": -0.066, "theo": 5.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-20T12:03:04", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MSOS290119C00010000", "bid": 1.0, "bid_size": 4.0, "ask": 1.34, "ask_size": 1135.0, "iv": 0.8507, "open_interest": 317.0, "volume": 109.0, "delta": 0.5133, "gamma": 0.0828, "vega": 0.0248, "theta": -0.0011, "rho": 0.0215, "theo": 1.0865, "change": -0.13, "open": 1.06, "high": 1.15, "low": 1.06, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T12:49:18", "percent_change": -10.7438, "prev_day_close": 1.20999997854233}, {"option": "MSOS290119P00010000", "bid": 6.1, "bid_size": 283.0, "ask": 6.45, "ask_size": 20.0, "iv": 0.7873, "open_interest": 23.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.124, "vega": 0.0211, "theta": -0.0011, "rho": -0.0668, "theo": 6.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-20T15:59:32", "percent_change": 0.0, "prev_day_close": 6.30000019073486}], "symbol": "MSOS", "security_type": "stock", "exchange_id": 3, "current_price": 4.06, "price_change": -0.17, "price_change_percent": -4.0094, "bid": 4.08, "ask": 4.14, "bid_size": 300, "ask_size": 5300, "open": 4.21, "high": 4.3, "low": 4.06, "close": 4.07, "prev_day_close": 4.24, "volume": 5089536, "iv30": 74.624, "iv30_change": -5.33, "iv30_change_percent": -6.6663, "seqno": 10402967556, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MSOS"}