{"timestamp": "2026-11-03 11:07:54", "data": {"options": [{"option": "MSTU261106C00015000", "bid": 10.5, "bid_size": 308.0, "ask": 13.65, "ask_size": 215.0, "iv": 2.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0227, "rho": 0.0005, "theo": 12.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "MSTU261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5362, "open_interest": 44.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0233, "rho": -0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T14:58:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTU261106C00017000", "bid": 9.25, "bid_size": 307.0, "ask": 11.9, "ask_size": 211.0, "iv": 3.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0093, "vega": 0.0016, "theta": -0.0438, "rho": 0.0009, "theo": 10.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MSTU261106P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 770.0, "iv": 2.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0089, "vega": 0.0018, "theta": -0.0442, "rho": -0.0001, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 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": "MSTU261106C00018000", "bid": 8.5, "bid_size": 315.0, "ask": 10.9, "ask_size": 212.0, "iv": 3.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0128, "vega": 0.0022, "theta": -0.0597, "rho": 0.001, "theo": 9.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MSTU261106P00018000", "bid": 0.1, "bid_size": 170.0, "ask": 0.35, "ask_size": 1535.0, "iv": 2.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0126, "vega": 0.0024, "theta": -0.0598, "rho": -0.0002, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MSTU261106C00019000", "bid": 7.6, "bid_size": 322.0, "ask": 9.85, "ask_size": 221.0, "iv": 3.4671, "open_interest": 1.0, "volume": 1.0, "delta": 0.9466, "gamma": 0.0176, "vega": 0.003, "theta": -0.0798, "rho": 0.0012, "theo": 8.1701, "change": 1.65, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-02T10:16:28", "percent_change": 20.0, "prev_day_close": 8.72500014305115}, {"option": "MSTU261106P00019000", "bid": 0.11, "bid_size": 41.0, "ask": 0.34, "ask_size": 1131.0, "iv": 2.4402, "open_interest": 6.0, "volume": 13.0, "delta": -0.0552, "gamma": 0.0174, "vega": 0.0031, "theta": -0.0796, "rho": -0.0003, "theo": 0.1611, "change": -0.01, "open": 0.17, "high": 0.24, "low": 0.1, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:23:00", "percent_change": -4.0, "prev_day_close": 0.245000004768372}, {"option": "MSTU261106C00020000", "bid": 6.65, "bid_size": 540.0, "ask": 8.45, "ask_size": 336.0, "iv": 2.8108, "open_interest": 23.0, "volume": 33.0, "delta": 0.9241, "gamma": 0.0236, "vega": 0.004, "theta": -0.1043, "rho": 0.0014, "theo": 7.2394, "change": 1.075, "open": 8.5, "high": 9.35, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T13:39:07", "percent_change": 14.6758, "prev_day_close": 7.54999995231628}, {"option": "MSTU261106P00020000", "bid": 0.17, "bid_size": 1093.0, "ask": 0.34, "ask_size": 872.0, "iv": 2.2268, "open_interest": 112.0, "volume": 23.0, "delta": -0.0776, "gamma": 0.0234, "vega": 0.0041, "theta": -0.104, "rho": -0.0004, "theo": 0.2334, "change": -0.225, "open": 0.22, "high": 0.26, "low": 0.12, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:44:08", "percent_change": -47.3684, "prev_day_close": 0.274999998509884}, {"option": "MSTU261106C00020500", "bid": 6.2, "bid_size": 349.0, "ask": 8.5, "ask_size": 266.0, "iv": 3.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0272, "vega": 0.0045, "theta": -0.1182, "rho": 0.0015, "theo": 6.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MSTU261106P00020500", "bid": 0.14, "bid_size": 2493.0, "ask": 0.4, "ask_size": 859.0, "iv": 2.1175, "open_interest": 12.0, "volume": 15.0, "delta": -0.0914, "gamma": 0.0269, "vega": 0.0046, "theta": -0.1178, "rho": -0.0004, "theo": 0.2802, "change": -0.31, "open": 0.24, "high": 0.3, "low": 0.12, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:27:28", "percent_change": -50.8197, "prev_day_close": 0.270000003278255}, {"option": "MSTU261106C00021000", "bid": 5.8, "bid_size": 687.0, "ask": 8.1, "ask_size": 581.0, "iv": 3.0747, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.031, "vega": 0.0051, "theta": -0.1332, "rho": 0.0016, "theo": 6.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "MSTU261106P00021000", "bid": 0.25, "bid_size": 2446.0, "ask": 0.45, "ask_size": 360.0, "iv": 2.1343, "open_interest": 18.0, "volume": 23.0, "delta": -0.1074, "gamma": 0.0308, "vega": 0.0052, "theta": -0.1327, "rho": -0.0005, "theo": 0.3357, "change": -0.345, "open": 0.28, "high": 0.36, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:21:35", "percent_change": -53.4884, "prev_day_close": 0.349999994039536}, {"option": "MSTU261106C00021500", "bid": 5.4, "bid_size": 729.0, "ask": 7.65, "ask_size": 850.0, "iv": 2.9907, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0352, "vega": 0.0057, "theta": -0.1491, "rho": 0.0016, "theo": 5.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "MSTU261106P00021500", "bid": 0.1, "bid_size": 2932.0, "ask": 0.59, "ask_size": 886.0, "iv": 1.9778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0348, "vega": 0.0058, "theta": -0.1485, "rho": -0.0006, "theo": 0.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "MSTU261106C00022000", "bid": 4.9, "bid_size": 746.0, "ask": 7.3, "ask_size": 612.0, "iv": 2.8998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0395, "vega": 0.0064, "theta": -0.1656, "rho": 0.0017, "theo": 5.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MSTU261106P00022000", "bid": 0.46, "bid_size": 120.0, "ask": 0.62, "ask_size": 813.0, "iv": 2.1433, "open_interest": 85.0, "volume": 106.0, "delta": -0.1459, "gamma": 0.0392, "vega": 0.0065, "theta": -0.1649, "rho": -0.0007, "theo": 0.4779, "change": -0.13, "open": 0.5, "high": 0.64, "low": 0.28, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:56:19", "percent_change": -18.5714, "prev_day_close": 0.529999986290932}, {"option": "MSTU261106C00022500", "bid": 4.55, "bid_size": 700.0, "ask": 6.85, "ask_size": 602.0, "iv": 2.8327, "open_interest": 5.0, "volume": 5.0, "delta": 0.8325, "gamma": 0.044, "vega": 0.007, "theta": -0.1825, "rho": 0.0017, "theo": 5.0657, "change": 0.675, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T09:32:46", "percent_change": 12.4424, "prev_day_close": 5.70000004768372}, {"option": "MSTU261106P00022500", "bid": 0.19, "bid_size": 2642.0, "ask": 0.9, "ask_size": 1629.0, "iv": 1.9921, "open_interest": 9.0, "volume": 8.0, "delta": -0.1686, "gamma": 0.0436, "vega": 0.0071, "theta": -0.1816, "rho": -0.0008, "theo": 0.5675, "change": -0.3, "open": 0.42, "high": 0.7, "low": 0.37, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:41:35", "percent_change": -30.0, "prev_day_close": 0.544999986886978}, {"option": "MSTU261106C00023000", "bid": 4.2, "bid_size": 747.0, "ask": 6.5, "ask_size": 641.0, "iv": 2.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0485, "vega": 0.0077, "theta": -0.1994, "rho": 0.0018, "theo": 4.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MSTU261106P00023000", "bid": 0.31, "bid_size": 1278.0, "ask": 0.93, "ask_size": 186.0, "iv": 1.9345, "open_interest": 32.0, "volume": 24.0, "delta": -0.1938, "gamma": 0.0481, "vega": 0.0078, "theta": -0.1984, "rho": -0.001, "theo": 0.6713, "change": -0.485, "open": 0.35, "high": 0.52, "low": 0.35, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T13:32:35", "percent_change": -48.2587, "prev_day_close": 0.620000004768372}, {"option": "MSTU261106C00023500", "bid": 3.8, "bid_size": 1153.0, "ask": 6.1, "ask_size": 1058.0, "iv": 2.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.053, "vega": 0.0084, "theta": -0.216, "rho": 0.0019, "theo": 4.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "MSTU261106P00023500", "bid": 0.31, "bid_size": 1333.0, "ask": 1.07, "ask_size": 249.0, "iv": 1.8594, "open_interest": 5.0, "volume": 5.0, "delta": -0.2212, "gamma": 0.0526, "vega": 0.0084, "theta": -0.2147, "rho": -0.0011, "theo": 0.7909, "change": -0.775, "open": 0.43, "high": 0.51, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:36:11", "percent_change": -65.9574, "prev_day_close": 0.690000027418136}, {"option": "MSTU261106C00024000", "bid": 3.45, "bid_size": 1155.0, "ask": 5.4, "ask_size": 952.0, "iv": 2.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0572, "vega": 0.009, "theta": -0.2316, "rho": 0.0018, "theo": 3.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "MSTU261106P00024000", "bid": 0.8, "bid_size": 952.0, "ask": 1.2, "ask_size": 281.0, "iv": 2.0433, "open_interest": 25.0, "volume": 8.0, "delta": -0.2509, "gamma": 0.0568, "vega": 0.009, "theta": -0.2303, "rho": -0.0013, "theo": 0.9275, "change": -0.355, "open": 0.6, "high": 1.01, "low": 0.6, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T15:11:32", "percent_change": -26.0073, "prev_day_close": 1.00000002980232}, {"option": "MSTU261106C00024500", "bid": 3.1, "bid_size": 1082.0, "ask": 4.75, "ask_size": 927.0, "iv": 2.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0613, "vega": 0.0096, "theta": -0.2462, "rho": 0.0019, "theo": 3.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "MSTU261106P00024500", "bid": 0.41, "bid_size": 1302.0, "ask": 1.45, "ask_size": 965.0, "iv": 1.7874, "open_interest": 2.0, "volume": 1.0, "delta": -0.2826, "gamma": 0.0608, "vega": 0.0096, "theta": -0.2446, "rho": -0.0014, "theo": 1.0825, "change": -0.705, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T10:56:04", "percent_change": -50.1779, "prev_day_close": 0.930000022053719}, {"option": "MSTU261106C00025000", "bid": 2.85, "bid_size": 1077.0, "ask": 5.1, "ask_size": 990.0, "iv": 2.6447, "open_interest": 28.0, "volume": 0.0, "delta": 0.6842, "gamma": 0.0648, "vega": 0.01, "theta": -0.2589, "rho": 0.0018, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-30T13:21:57", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "MSTU261106P00025000", "bid": 1.24, "bid_size": 31.0, "ask": 1.7, "ask_size": 1232.0, "iv": 2.1456, "open_interest": 169.0, "volume": 92.0, "delta": -0.316, "gamma": 0.0644, "vega": 0.0101, "theta": -0.2573, "rho": -0.0016, "theo": 1.2567, "change": -0.45, "open": 1.05, "high": 1.4, "low": 0.68, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:58:21", "percent_change": -24.3243, "prev_day_close": 1.20000001788139}, {"option": "MSTU261106C00025500", "bid": 2.48, "bid_size": 1176.0, "ask": 4.8, "ask_size": 942.0, "iv": 2.5842, "open_interest": 2.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0679, "vega": 0.0105, "theta": -0.2697, "rho": 0.0018, "theo": 2.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T09:57:45", "percent_change": 0.0, "prev_day_close": 3.64000010490418}, {"option": "MSTU261106P00025500", "bid": 0.73, "bid_size": 1217.0, "ask": 1.97, "ask_size": 764.0, "iv": 1.8284, "open_interest": 4.0, "volume": 2.0, "delta": -0.3508, "gamma": 0.0674, "vega": 0.0105, "theta": -0.268, "rho": -0.0018, "theo": 1.4512, "change": -1.07, "open": 0.97, "high": 0.97, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:17:10", "percent_change": -54.3147, "prev_day_close": 1.35000002384186}, {"option": "MSTU261106C00026000", "bid": 2.14, "bid_size": 1125.0, "ask": 3.55, "ask_size": 980.0, "iv": 2.0902, "open_interest": 4.0, "volume": 10.0, "delta": 0.6131, "gamma": 0.0704, "vega": 0.0108, "theta": -0.2782, "rho": 0.0017, "theo": 2.6569, "change": 0.405, "open": 3.37, "high": 4.0, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T13:35:55", "percent_change": 14.2355, "prev_day_close": 2.84500002861023}, {"option": "MSTU261106P00026000", "bid": 1.55, "bid_size": 234.0, "ask": 2.19, "ask_size": 1288.0, "iv": 2.1044, "open_interest": 15.0, "volume": 4.0, "delta": -0.3865, "gamma": 0.0699, "vega": 0.0108, "theta": -0.2764, "rho": -0.002, "theo": 1.6662, "change": -0.555, "open": 0.87, "high": 1.75, "low": 0.87, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T15:55:22", "percent_change": -24.0781, "prev_day_close": 1.86500000953674}, {"option": "MSTU261106C00026500", "bid": 2.01, "bid_size": 1221.0, "ask": 2.76, "ask_size": 466.0, "iv": 1.9043, "open_interest": 20.0, "volume": 36.0, "delta": 0.5765, "gamma": 0.0722, "vega": 0.0111, "theta": -0.2841, "rho": 0.0017, "theo": 2.392, "change": -0.255, "open": 3.11, "high": 3.11, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T14:51:14", "percent_change": -9.49721, "prev_day_close": 2.38499999046326}, {"option": "MSTU261106P00026500", "bid": 0.92, "bid_size": 1131.0, "ask": 2.29, "ask_size": 921.0, "iv": 1.6427, "open_interest": 27.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0717, "vega": 0.0111, "theta": -0.2824, "rho": -0.0022, "theo": 1.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T15:06:10", "percent_change": 0.0, "prev_day_close": 1.60499998927116}, {"option": "MSTU261106C00027000", "bid": 1.78, "bid_size": 1213.0, "ask": 2.3, "ask_size": 88.0, "iv": 1.8105, "open_interest": 12.0, "volume": 20.0, "delta": 0.5398, "gamma": 0.0733, "vega": 0.0112, "theta": -0.2875, "rho": 0.0016, "theo": 2.1481, "change": -0.3, "open": 3.05, "high": 3.2, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:43:51", "percent_change": -12.5, "prev_day_close": 2.03999996185303}, {"option": "MSTU261106P00027000", "bid": 1.18, "bid_size": 1234.0, "ask": 2.62, "ask_size": 872.0, "iv": 1.6766, "open_interest": 21.0, "volume": 2.0, "delta": -0.4594, "gamma": 0.0728, "vega": 0.0112, "theta": -0.2857, "rho": -0.0024, "theo": 2.1588, "change": -0.265, "open": 1.76, "high": 2.42, "low": 1.76, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T15:41:33", "percent_change": -9.86964, "prev_day_close": 1.8999999165535}, {"option": "MSTU261106C00027500", "bid": 1.66, "bid_size": 1217.0, "ask": 2.54, "ask_size": 1066.0, "iv": 2.0598, "open_interest": 40.0, "volume": 5.0, "delta": 0.5034, "gamma": 0.0737, "vega": 0.0113, "theta": -0.2882, "rho": 0.0016, "theo": 1.9246, "change": 0.53, "open": 3.35, "high": 3.35, "low": 2.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:55:01", "percent_change": 21.4575, "prev_day_close": 2.09999996423721}, {"option": "MSTU261106P00027500", "bid": 1.24, "bid_size": 1092.0, "ask": 3.0, "ask_size": 901.0, "iv": 1.6248, "open_interest": 2.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0733, "vega": 0.0113, "theta": -0.2865, "rho": -0.0026, "theo": 2.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-30T13:36:07", "percent_change": 0.0, "prev_day_close": 2.12000000476837}, {"option": "MSTU261106C00028000", "bid": 1.4, "bid_size": 1284.0, "ask": 2.07, "ask_size": 645.0, "iv": 1.9166, "open_interest": 21.0, "volume": 48.0, "delta": 0.4676, "gamma": 0.0734, "vega": 0.0113, "theta": -0.2865, "rho": 0.0015, "theo": 1.721, "change": -0.12, "open": 2.43, "high": 2.75, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T14:51:14", "percent_change": -6.15385, "prev_day_close": 1.73499995470047}, {"option": "MSTU261106P00028000", "bid": 1.47, "bid_size": 857.0, "ask": 3.25, "ask_size": 697.0, "iv": 1.5722, "open_interest": 43.0, "volume": 1.0, "delta": -0.5313, "gamma": 0.073, "vega": 0.0112, "theta": -0.2849, "rho": -0.0028, "theo": 2.7326, "change": -0.32, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T14:37:53", "percent_change": -10.2564, "prev_day_close": 2.36000001430511}, {"option": "MSTU261106C00028500", "bid": 1.28, "bid_size": 1187.0, "ask": 1.89, "ask_size": 764.0, "iv": 1.9491, "open_interest": 38.0, "volume": 32.0, "delta": 0.4328, "gamma": 0.0726, "vega": 0.0111, "theta": -0.2825, "rho": 0.0014, "theo": 1.5364, "change": -0.475, "open": 2.01, "high": 2.9, "low": 1.39, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:54:22", "percent_change": -22.8916, "prev_day_close": 1.58499997854233}, {"option": "MSTU261106P00028500", "bid": 1.8, "bid_size": 851.0, "ask": 3.55, "ask_size": 724.0, "iv": 1.5676, "open_interest": 3.0, "volume": 2.0, "delta": -0.5659, "gamma": 0.0722, "vega": 0.0111, "theta": -0.2809, "rho": -0.003, "theo": 3.0483, "change": -1.025, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T09:34:44", "percent_change": -29.4964, "prev_day_close": 2.67499995231628}, {"option": "MSTU261106C00029000", "bid": 1.05, "bid_size": 1157.0, "ask": 2.54, "ask_size": 984.0, "iv": 2.2935, "open_interest": 9.0, "volume": 42.0, "delta": 0.3993, "gamma": 0.0711, "vega": 0.0109, "theta": -0.2765, "rho": 0.0013, "theo": 1.3698, "change": 0.36, "open": 2.1, "high": 2.4, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T12:38:26", "percent_change": 24.4898, "prev_day_close": 1.79499995708466}, {"option": "MSTU261106P00029000", "bid": 2.71, "bid_size": 966.0, "ask": 3.9, "ask_size": 720.0, "iv": 1.8378, "open_interest": 19.0, "volume": 3.0, "delta": -0.5992, "gamma": 0.0707, "vega": 0.0109, "theta": -0.2749, "rho": -0.0032, "theo": 3.3818, "change": -0.765, "open": 2.6, "high": 3.21, "low": 2.06, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-02T15:36:47", "percent_change": -19.2453, "prev_day_close": 3.3050000667572}, {"option": "MSTU261106C00029500", "bid": 1.02, "bid_size": 1389.0, "ask": 1.31, "ask_size": 14.0, "iv": 1.8608, "open_interest": 17.0, "volume": 47.0, "delta": 0.3673, "gamma": 0.0692, "vega": 0.0107, "theta": -0.2687, "rho": 0.0012, "theo": 1.2199, "change": -0.42, "open": 1.83, "high": 2.25, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T15:58:10", "percent_change": -26.7516, "prev_day_close": 1.7150000333786}, {"option": "MSTU261106P00029500", "bid": 3.65, "bid_size": 50.0, "ask": 4.2, "ask_size": 1086.0, "iv": 2.0922, "open_interest": 14.0, "volume": 5.0, "delta": -0.631, "gamma": 0.0688, "vega": 0.0106, "theta": -0.2671, "rho": -0.0034, "theo": 3.7321, "change": -0.7, "open": 2.5, "high": 3.75, "low": 2.5, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T15:55:15", "percent_change": -15.7303, "prev_day_close": 3.48500001430512}, {"option": "MSTU261106C00030000", "bid": 0.88, "bid_size": 998.0, "ask": 1.29, "ask_size": 256.0, "iv": 1.9173, "open_interest": 206.0, "volume": 38.0, "delta": 0.337, "gamma": 0.0669, "vega": 0.0103, "theta": -0.2594, "rho": 0.0011, "theo": 1.0856, "change": -0.245, "open": 1.45, "high": 2.39, "low": 0.91, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T15:15:32", "percent_change": -18.7739, "prev_day_close": 1.08499997854233}, {"option": "MSTU261106P00030000", "bid": 3.8, "bid_size": 583.0, "ask": 4.6, "ask_size": 864.0, "iv": 2.0162, "open_interest": 39.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0666, "vega": 0.0103, "theta": -0.2579, "rho": -0.0036, "theo": 4.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-30T13:57:04", "percent_change": 0.0, "prev_day_close": 3.7849999666214}, {"option": "MSTU261106C00030500", "bid": 0.74, "bid_size": 1095.0, "ask": 1.82, "ask_size": 1062.0, "iv": 2.2325, "open_interest": 5.0, "volume": 2.0, "delta": 0.3085, "gamma": 0.0642, "vega": 0.01, "theta": -0.249, "rho": 0.0011, "theo": 0.9656, "change": 0.005, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T11:22:31", "percent_change": 0.371747, "prev_day_close": 1.28000003099442}, {"option": "MSTU261106P00030500", "bid": 2.7, "bid_size": 877.0, "ask": 5.0, "ask_size": 674.0, "iv": 1.2261, "open_interest": 20.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.064, "vega": 0.01, "theta": -0.2476, "rho": -0.0038, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T15:58:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MSTU261106C00031000", "bid": 0.7, "bid_size": 232.0, "ask": 1.31, "ask_size": 1173.0, "iv": 2.0825, "open_interest": 57.0, "volume": 85.0, "delta": 0.2819, "gamma": 0.0614, "vega": 0.0096, "theta": -0.2378, "rho": 0.001, "theo": 0.8587, "change": 0.145, "open": 1.05, "high": 1.52, "low": 1.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T13:02:16", "percent_change": 13.4884, "prev_day_close": 1.00499996542931}, {"option": "MSTU261106P00031000", "bid": 3.05, "bid_size": 911.0, "ask": 5.4, "ask_size": 442.0, "iv": 1.1421, "open_interest": 62.0, "volume": 3.0, "delta": -0.716, "gamma": 0.0611, "vega": 0.0096, "theta": -0.2364, "rho": -0.004, "theo": 4.8709, "change": -1.33, "open": 4.79, "high": 4.79, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-02T09:47:50", "percent_change": -24.6296, "prev_day_close": 4.22500002384186}, {"option": "MSTU261106C00031500", "bid": 0.56, "bid_size": 637.0, "ask": 0.94, "ask_size": 261.0, "iv": 1.9252, "open_interest": 3.0, "volume": 4.0, "delta": 0.2572, "gamma": 0.0583, "vega": 0.0091, "theta": -0.2259, "rho": 0.0009, "theo": 0.7635, "change": -0.255, "open": 1.2, "high": 1.2, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T15:18:52", "percent_change": -25.1232, "prev_day_close": 0.75}, {"option": "MSTU261106P00031500", "bid": 3.5, "bid_size": 957.0, "ask": 5.8, "ask_size": 519.0, "iv": 1.0935, "open_interest": 11.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0581, "vega": 0.0091, "theta": -0.2246, "rho": -0.0042, "theo": 5.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:17:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MSTU261106C00032000", "bid": 0.51, "bid_size": 313.0, "ask": 1.05, "ask_size": 1031.0, "iv": 2.0634, "open_interest": 26.0, "volume": 9.0, "delta": 0.2343, "gamma": 0.0552, "vega": 0.0087, "theta": -0.2138, "rho": 0.0008, "theo": 0.6791, "change": 0.25, "open": 1.0, "high": 1.1, "low": 0.9, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T11:30:27", "percent_change": 29.4118, "prev_day_close": 0.77999997138977}, {"option": "MSTU261106P00032000", "bid": 4.0, "bid_size": 922.0, "ask": 6.2, "ask_size": 436.0, "iv": 1.0566, "open_interest": 13.0, "volume": 14.0, "delta": -0.7634, "gamma": 0.055, "vega": 0.0087, "theta": -0.2125, "rho": -0.0043, "theo": 5.691, "change": -1.3, "open": 4.85, "high": 4.85, "low": 3.76, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-02T12:12:11", "percent_change": -21.8487, "prev_day_close": 5.09999990463257}, {"option": "MSTU261106C00032500", "bid": 0.3, "bid_size": 1275.0, "ask": 0.77, "ask_size": 219.0, "iv": 1.8728, "open_interest": 16.0, "volume": 6.0, "delta": 0.2133, "gamma": 0.0521, "vega": 0.0082, "theta": -0.2015, "rho": 0.0008, "theo": 0.6042, "change": -0.08, "open": 1.05, "high": 1.1, "low": 0.76, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:07:21", "percent_change": -9.41177, "prev_day_close": 0.534999996423721}, {"option": "MSTU261106P00032500", "bid": 5.9, "bid_size": 103.0, "ask": 6.65, "ask_size": 623.0, "iv": 2.1462, "open_interest": 11.0, "volume": 2.0, "delta": -0.7844, "gamma": 0.0519, "vega": 0.0082, "theta": -0.2003, "rho": -0.0045, "theo": 6.1159, "change": -0.87, "open": 4.14, "high": 5.48, "low": 4.14, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-11-02T15:29:22", "percent_change": -13.7008, "prev_day_close": 6.27500009536743}, {"option": "MSTU261106C00033000", "bid": 0.38, "bid_size": 217.0, "ask": 0.69, "ask_size": 294.0, "iv": 1.9653, "open_interest": 67.0, "volume": 65.0, "delta": 0.1939, "gamma": 0.0489, "vega": 0.0078, "theta": -0.1894, "rho": 0.0007, "theo": 0.5378, "change": -0.065, "open": 0.77, "high": 1.0, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:08:02", "percent_change": -10.5691, "prev_day_close": 0.534999996423721}, {"option": "MSTU261106P00033000", "bid": 6.1, "bid_size": 741.0, "ask": 7.15, "ask_size": 404.0, "iv": 2.0647, "open_interest": 8.0, "volume": 7.0, "delta": -0.8036, "gamma": 0.0488, "vega": 0.0078, "theta": -0.1881, "rho": -0.0046, "theo": 6.5494, "change": 0.0, "open": 5.93, "high": 6.85, "low": 5.93, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-02T15:24:54", "percent_change": 1.39223e-06, "prev_day_close": 6.70000004768372}, {"option": "MSTU261106C00033500", "bid": 0.12, "bid_size": 1505.0, "ask": 1.07, "ask_size": 1213.0, "iv": 2.1327, "open_interest": 33.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0458, "vega": 0.0073, "theta": -0.1774, "rho": 0.0006, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T14:51:04", "percent_change": 0.0, "prev_day_close": 0.595000024884939}, {"option": "MSTU261106P00033500", "bid": 5.2, "bid_size": 896.0, "ask": 7.55, "ask_size": 482.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0457, "vega": 0.0073, "theta": -0.1762, "rho": -0.0048, "theo": 6.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "MSTU261106C00034000", "bid": 0.28, "bid_size": 1891.0, "ask": 0.63, "ask_size": 1444.0, "iv": 2.0312, "open_interest": 151.0, "volume": 131.0, "delta": 0.1601, "gamma": 0.0428, "vega": 0.0069, "theta": -0.1658, "rho": 0.0006, "theo": 0.427, "change": -0.02, "open": 0.6, "high": 0.74, "low": 0.45, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:23:23", "percent_change": -3.50877, "prev_day_close": 0.454999998211861}, {"option": "MSTU261106P00034000", "bid": 5.65, "bid_size": 939.0, "ask": 8.0, "ask_size": 305.0, "iv": 0.0, "open_interest": 144.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0427, "vega": 0.0069, "theta": -0.1646, "rho": -0.005, "theo": 7.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-30T15:17:58", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "MSTU261106C00034500", "bid": 0.07, "bid_size": 2808.0, "ask": 0.97, "ask_size": 1462.0, "iv": 2.2056, "open_interest": 42.0, "volume": 16.0, "delta": 0.1454, "gamma": 0.04, "vega": 0.0064, "theta": -0.1546, "rho": 0.0005, "theo": 0.381, "change": 0.24, "open": 0.53, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:10:46", "percent_change": 47.0588, "prev_day_close": 0.520000014454126}, {"option": "MSTU261106P00034500", "bid": 6.15, "bid_size": 896.0, "ask": 8.45, "ask_size": 265.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0398, "vega": 0.0064, "theta": -0.1534, "rho": -0.0051, "theo": 7.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-21T10:09:09", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MSTU261106C00035000", "bid": 0.04, "bid_size": 3436.0, "ask": 0.48, "ask_size": 825.0, "iv": 1.8728, "open_interest": 181.0, "volume": 49.0, "delta": 0.1321, "gamma": 0.0372, "vega": 0.006, "theta": -0.1439, "rho": 0.0005, "theo": 0.3402, "change": -0.08, "open": 0.45, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T15:07:30", "percent_change": -18.1818, "prev_day_close": 0.259999994188547}, {"option": "MSTU261106P00035000", "bid": 6.6, "bid_size": 825.0, "ask": 8.9, "ask_size": 291.0, "iv": 0.0, "open_interest": 12.0, "volume": 2.0, "delta": -0.8653, "gamma": 0.0371, "vega": 0.006, "theta": -0.1426, "rho": -0.0052, "theo": 8.3506, "change": -1.045, "open": 6.75, "high": 7.58, "low": 6.75, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-02T15:26:35", "percent_change": -12.1159, "prev_day_close": 7.74999976158142}, {"option": "MSTU261106C00035500", "bid": 0.02, "bid_size": 3395.0, "ask": 0.72, "ask_size": 1538.0, "iv": 2.1385, "open_interest": 13.0, "volume": 8.0, "delta": 0.1199, "gamma": 0.0346, "vega": 0.0056, "theta": -0.1337, "rho": 0.0004, "theo": 0.3041, "change": -0.13, "open": 0.5, "high": 0.5, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:37:19", "percent_change": -26.5306, "prev_day_close": 0.370000014081597}, {"option": "MSTU261106P00035500", "bid": 7.0, "bid_size": 897.0, "ask": 9.4, "ask_size": 605.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0345, "vega": 0.0056, "theta": -0.1324, "rho": -0.0054, "theo": 8.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-10-30T14:01:30", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MSTU261106C00036000", "bid": 0.01, "bid_size": 3443.0, "ask": 0.4, "ask_size": 878.0, "iv": 1.9015, "open_interest": 76.0, "volume": 51.0, "delta": 0.109, "gamma": 0.0321, "vega": 0.0052, "theta": -0.1241, "rho": 0.0004, "theo": 0.2721, "change": -0.125, "open": 0.3, "high": 0.52, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:12:51", "percent_change": -36.2319, "prev_day_close": 0.205000002868474}, {"option": "MSTU261106P00036000", "bid": 7.85, "bid_size": 237.0, "ask": 9.85, "ask_size": 142.0, "iv": 0.0, "open_interest": 62.0, "volume": 31.0, "delta": -0.8884, "gamma": 0.032, "vega": 0.0052, "theta": -0.1228, "rho": -0.0055, "theo": 9.2819, "change": -1.155, "open": 8.2, "high": 8.72, "low": 7.95, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-11-02T15:26:20", "percent_change": -11.6962, "prev_day_close": 8.85000014305115}, {"option": "MSTU261106C00036500", "bid": 0.14, "bid_size": 2056.0, "ask": 0.45, "ask_size": 1448.0, "iv": 2.1509, "open_interest": 67.0, "volume": 65.0, "delta": 0.099, "gamma": 0.0297, "vega": 0.0049, "theta": -0.115, "rho": 0.0004, "theo": 0.2438, "change": -0.185, "open": 0.4, "high": 0.42, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T14:25:32", "percent_change": -44.5783, "prev_day_close": 0.294999994337559}, {"option": "MSTU261106P00036500", "bid": 8.0, "bid_size": 219.0, "ask": 10.35, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.8983, "gamma": 0.0297, "vega": 0.0049, "theta": -0.1137, "rho": -0.0056, "theo": 9.7533, "change": -1.88, "open": 8.12, "high": 8.12, "low": 8.12, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-11-02T11:47:21", "percent_change": -18.8, "prev_day_close": 9.17500019073486}, {"option": "MSTU261106C00037000", "bid": 0.01, "bid_size": 2257.0, "ask": 0.75, "ask_size": 1351.0, "iv": 2.3718, "open_interest": 4.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0275, "vega": 0.0046, "theta": -0.1065, "rho": 0.0003, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T11:25:19", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261106P00037000", "bid": 8.85, "bid_size": 215.0, "ask": 10.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0275, "vega": 0.0046, "theta": -0.1051, "rho": -0.0057, "theo": 10.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T13:36:22", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "MSTU261106C00037500", "bid": 0.01, "bid_size": 2388.0, "ask": 0.78, "ask_size": 1438.0, "iv": 2.4665, "open_interest": 3.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0255, "vega": 0.0042, "theta": -0.0985, "rho": 0.0003, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T15:04:34", "percent_change": 0.0, "prev_day_close": 0.394999985583127}, {"option": "MSTU261106P00037500", "bid": 8.95, "bid_size": 148.0, "ask": 11.35, "ask_size": 101.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0254, "vega": 0.0042, "theta": -0.0971, "rho": -0.0058, "theo": 10.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.59, "last_trade_time": "2026-10-30T13:39:57", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MSTU261106C00038000", "bid": 0.09, "bid_size": 2249.0, "ask": 0.27, "ask_size": 800.0, "iv": 2.0972, "open_interest": 28.0, "volume": 12.0, "delta": 0.0745, "gamma": 0.0236, "vega": 0.004, "theta": -0.0911, "rho": 0.0003, "theo": 0.1765, "change": -0.325, "open": 0.22, "high": 0.3, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:23:52", "percent_change": -91.5493, "prev_day_close": 0.180000007152557}, {"option": "MSTU261106P00038000", "bid": 10.3, "bid_size": 183.0, "ask": 11.8, "ask_size": 143.0, "iv": 1.6063, "open_interest": 39.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0235, "vega": 0.004, "theta": -0.0897, "rho": -0.0059, "theo": 11.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-29T15:17:45", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "MSTU261106C00038500", "bid": 0.01, "bid_size": 2410.0, "ask": 0.38, "ask_size": 1518.0, "iv": 2.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0218, "vega": 0.0037, "theta": -0.0842, "rho": 0.0003, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999997504056}, {"option": "MSTU261106P00038500", "bid": 10.1, "bid_size": 131.0, "ask": 12.25, "ask_size": 98.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0218, "vega": 0.0037, "theta": -0.0827, "rho": -0.006, "theo": 11.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-26T15:43:50", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "MSTU261106C00039000", "bid": 0.01, "bid_size": 2520.0, "ask": 0.21, "ask_size": 831.0, "iv": 2.0089, "open_interest": 551.0, "volume": 31.0, "delta": 0.0617, "gamma": 0.0202, "vega": 0.0034, "theta": -0.0778, "rho": 0.0002, "theo": 0.1431, "change": -0.075, "open": 0.27, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:57:30", "percent_change": -27.2727, "prev_day_close": 0.109999996609986}, {"option": "MSTU261106P00039000", "bid": 10.45, "bid_size": 221.0, "ask": 12.75, "ask_size": 144.0, "iv": 0.0, "open_interest": 27.0, "volume": 8.0, "delta": -0.9355, "gamma": 0.0201, "vega": 0.0034, "theta": -0.0763, "rho": -0.0062, "theo": 12.1509, "change": -2.095, "open": 10.73, "high": 10.73, "low": 10.53, "tick": "no_change", "last_trade_price": 10.53, "last_trade_time": "2026-11-02T12:00:49", "percent_change": -16.5941, "prev_day_close": 11.5999999046326}, {"option": "MSTU261106C00039500", "bid": 0.01, "bid_size": 2390.0, "ask": 0.37, "ask_size": 1515.0, "iv": 2.299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0186, "vega": 0.0032, "theta": -0.0719, "rho": 0.0002, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T12:43:11", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "MSTU261106P00039500", "bid": 11.6, "bid_size": 141.0, "ask": 13.35, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9409, "gamma": 0.0186, "vega": 0.0032, "theta": -0.0703, "rho": -0.0063, "theo": 12.6365, "change": -0.465, "open": 12.31, "high": 12.31, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-02T14:55:24", "percent_change": -3.63992, "prev_day_close": 12.4750003814697}, {"option": "MSTU261106C00040000", "bid": 0.06, "bid_size": 222.0, "ask": 0.17, "ask_size": 544.0, "iv": 2.1334, "open_interest": 233.0, "volume": 120.0, "delta": 0.0513, "gamma": 0.0172, "vega": 0.003, "theta": -0.0664, "rho": 0.0002, "theo": 0.1166, "change": -0.14, "open": 0.1, "high": 0.2, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:59:45", "percent_change": -63.6364, "prev_day_close": 0.125000001862645}, {"option": "MSTU261106P00040000", "bid": 12.0, "bid_size": 207.0, "ask": 13.75, "ask_size": 155.0, "iv": 0.0, "open_interest": 33.0, "volume": 6.0, "delta": -0.9459, "gamma": 0.0172, "vega": 0.003, "theta": -0.0648, "rho": -0.0064, "theo": 13.1236, "change": -0.77, "open": 11.66, "high": 12.74, "low": 11.66, "tick": "up", "last_trade_price": 12.58, "last_trade_time": "2026-11-02T14:55:38", "percent_change": -5.76779, "prev_day_close": 12.875}, {"option": "MSTU261106C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 1483.0, "iv": 2.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0159, "vega": 0.0027, "theta": -0.0614, "rho": 0.0002, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "MSTU261106P00040500", "bid": 12.4, "bid_size": 149.0, "ask": 14.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": -0.9503, "gamma": 0.0159, "vega": 0.0027, "theta": -0.0597, "rho": -0.0065, "theo": 13.6121, "change": -0.64, "open": 12.35, "high": 13.01, "low": 12.35, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-11-02T14:55:38", "percent_change": -4.68865, "prev_day_close": 13.3999996185303}, {"option": "MSTU261106C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1558.0, "iv": 2.615, "open_interest": 75.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0147, "vega": 0.0025, "theta": -0.0567, "rho": 0.0002, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-27T14:25:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTU261106P00041000", "bid": 12.95, "bid_size": 200.0, "ask": 14.7, "ask_size": 149.0, "iv": 0.0, "open_interest": 14.0, "volume": 14.0, "delta": -0.9544, "gamma": 0.0147, "vega": 0.0025, "theta": -0.0549, "rho": -0.0066, "theo": 14.1018, "change": -1.99, "open": 12.67, "high": 12.77, "low": 12.56, "tick": "no_change", "last_trade_price": 12.56, "last_trade_time": "2026-11-02T11:28:53", "percent_change": -13.677, "prev_day_close": 13.8249998092651}, {"option": "MSTU261106C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1373.0, "iv": 2.6706, "open_interest": 3.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0136, "vega": 0.0024, "theta": -0.0524, "rho": 0.0001, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-28T10:31:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTU261106P00041500", "bid": 13.45, "bid_size": 199.0, "ask": 15.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 8.0, "volume": 16.0, "delta": -0.958, "gamma": 0.0136, "vega": 0.0024, "theta": -0.0506, "rho": -0.0067, "theo": 14.5925, "change": -1.71, "open": 13.09, "high": 13.17, "low": 12.99, "tick": "no_change", "last_trade_price": 13.14, "last_trade_time": "2026-11-02T11:29:54", "percent_change": -11.5152, "prev_day_close": 14.3249998092651}, {"option": "MSTU261106C00042000", "bid": 0.01, "bid_size": 2209.0, "ask": 0.11, "ask_size": 329.0, "iv": 2.0972, "open_interest": 62.0, "volume": 15.0, "delta": 0.0358, "gamma": 0.0126, "vega": 0.0022, "theta": -0.0484, "rho": 0.0001, "theo": 0.0785, "change": -0.28, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:22:35", "percent_change": -80.0, "prev_day_close": 0.0599999995902181}, {"option": "MSTU261106P00042000", "bid": 13.95, "bid_size": 249.0, "ask": 15.7, "ask_size": 132.0, "iv": 0.0, "open_interest": 49.0, "volume": 44.0, "delta": -0.9614, "gamma": 0.0126, "vega": 0.0022, "theta": -0.0465, "rho": -0.0068, "theo": 15.0841, "change": -0.605, "open": 13.6, "high": 14.72, "low": 13.41, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-11-02T14:54:19", "percent_change": -3.9478, "prev_day_close": 14.8249998092651}, {"option": "MSTU261106C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1434.0, "iv": 3.0481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0116, "vega": 0.002, "theta": -0.0447, "rho": 0.0001, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00042500", "bid": 14.35, "bid_size": 223.0, "ask": 16.2, "ask_size": 108.0, "iv": 0.0, "open_interest": 30.0, "volume": 52.0, "delta": -0.9644, "gamma": 0.0116, "vega": 0.002, "theta": -0.0428, "rho": -0.0068, "theo": 15.5766, "change": -0.795, "open": 13.9, "high": 15.15, "low": 13.84, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-02T14:54:34", "percent_change": -5.0237, "prev_day_close": 15.2750005722046}, {"option": "MSTU261106C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1446.0, "iv": 3.1036, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0413, "rho": 0.0001, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00043000", "bid": 14.75, "bid_size": 215.0, "ask": 16.65, "ask_size": 140.0, "iv": 0.0, "open_interest": 13.0, "volume": 12.0, "delta": -0.9671, "gamma": 0.0107, "vega": 0.0019, "theta": -0.0394, "rho": -0.0069, "theo": 16.0697, "change": -0.94, "open": 14.32, "high": 15.46, "low": 14.32, "tick": "up", "last_trade_price": 15.46, "last_trade_time": "2026-11-02T14:54:34", "percent_change": -5.73171, "prev_day_close": 15.6999998092651}, {"option": "MSTU261106C00043500", "bid": 0.01, "bid_size": 1122.0, "ask": 0.12, "ask_size": 495.0, "iv": 2.2589, "open_interest": 1.0, "volume": 1.0, "delta": 0.0276, "gamma": 0.0099, "vega": 0.0018, "theta": -0.0382, "rho": 0.0001, "theo": 0.0591, "change": -0.265, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T12:11:01", "percent_change": -70.6667, "prev_day_close": 0.0649999985471368}, {"option": "MSTU261106P00043500", "bid": 15.15, "bid_size": 128.0, "ask": 17.2, "ask_size": 86.0, "iv": 0.0, "open_interest": 12.0, "volume": 12.0, "delta": -0.9696, "gamma": 0.0099, "vega": 0.0018, "theta": -0.0362, "rho": -0.007, "theo": 16.5636, "change": -1.86, "open": 14.65, "high": 14.94, "low": 14.65, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-11-02T11:32:29", "percent_change": -11.0714, "prev_day_close": 16.1750001907349}, {"option": "MSTU261106C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 531.0, "iv": 2.2452, "open_interest": 3.0, "volume": 1.0, "delta": 0.0253, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0353, "rho": 0.0001, "theo": 0.0539, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:42:53", "percent_change": -76.0, "prev_day_close": 0.0549999997019768}, {"option": "MSTU261106P00044000", "bid": 15.55, "bid_size": 149.0, "ask": 17.7, "ask_size": 107.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": -0.9719, "gamma": 0.0092, "vega": 0.0016, "theta": -0.0333, "rho": -0.0071, "theo": 17.058, "change": -2.0, "open": 15.37, "high": 15.57, "low": 15.37, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-11-02T11:34:51", "percent_change": -11.396, "prev_day_close": 16.6250004768372}, {"option": "MSTU261106C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1414.0, "iv": 2.8084, "open_interest": 95.0, "volume": 1.0, "delta": 0.0232, "gamma": 0.0085, "vega": 0.0015, "theta": -0.0327, "rho": 0.0001, "theo": 0.0491, "change": -0.315, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -84.0, "prev_day_close": 0.185000002384186}, {"option": "MSTU261106P00044500", "bid": 15.9, "bid_size": 135.0, "ask": 18.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 7.0, "volume": 7.0, "delta": -0.9739, "gamma": 0.0085, "vega": 0.0015, "theta": -0.0306, "rho": -0.0072, "theo": 17.5529, "change": -1.895, "open": 16.0, "high": 16.0, "low": 15.98, "tick": "no_change", "last_trade_price": 15.98, "last_trade_time": "2026-11-02T11:34:51", "percent_change": -10.6014, "prev_day_close": 17.0500001907349}, {"option": "MSTU261106C00045000", "bid": 0.03, "bid_size": 1.0, "ask": 0.29, "ask_size": 1565.0, "iv": 2.7785, "open_interest": 51.0, "volume": 6.0, "delta": 0.0214, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0303, "rho": 0.0001, "theo": 0.0449, "change": -0.03, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:45:58", "percent_change": -33.3333, "prev_day_close": 0.159999995492399}, {"option": "MSTU261106P00045000", "bid": 16.4, "bid_size": 132.0, "ask": 18.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0079, "vega": 0.0014, "theta": -0.0281, "rho": -0.0073, "theo": 18.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MSTU261106C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1343.0, "iv": 3.3673, "open_interest": 43.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0073, "vega": 0.0013, "theta": -0.028, "rho": 0.0001, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-05T10:12:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00045500", "bid": 16.9, "bid_size": 138.0, "ask": 19.2, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0073, "vega": 0.0013, "theta": -0.0258, "rho": -0.0074, "theo": 18.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MSTU261106C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1426.0, "iv": 3.4176, "open_interest": 132.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0068, "vega": 0.0012, "theta": -0.026, "rho": 0.0001, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-19T11:36:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00046000", "bid": 17.4, "bid_size": 149.0, "ask": 19.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0068, "vega": 0.0012, "theta": -0.0237, "rho": -0.0075, "theo": 19.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-10-09T11:17:01", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MSTU261106C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1427.0, "iv": 3.467, "open_interest": 8.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0241, "rho": 0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T10:12:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00046500", "bid": 17.85, "bid_size": 138.0, "ask": 20.2, "ask_size": 91.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0063, "vega": 0.0012, "theta": -0.0217, "rho": -0.0076, "theo": 19.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-09-24T12:11:51", "percent_change": 0.0, "prev_day_close": 19.0250005722046}, {"option": "MSTU261106C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1394.0, "iv": 3.5157, "open_interest": 19.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0223, "rho": 0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T12:06:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00047000", "bid": 18.35, "bid_size": 149.0, "ask": 20.7, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0199, "rho": -0.0076, "theo": 20.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "MSTU261106C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 746.0, "iv": 3.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0054, "vega": 0.001, "theta": -0.0207, "rho": 0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00047500", "bid": 18.7, "bid_size": 141.0, "ask": 21.35, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0054, "vega": 0.001, "theta": -0.0182, "rho": -0.0077, "theo": 20.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MSTU261106C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1321.0, "iv": 2.9164, "open_interest": 8.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.005, "vega": 0.0009, "theta": -0.0192, "rho": 0.0, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-22T09:42:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSTU261106P00048000", "bid": 19.35, "bid_size": 149.0, "ask": 21.65, "ask_size": 108.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.984, "gamma": 0.005, "vega": 0.0009, "theta": -0.0167, "rho": -0.0078, "theo": 21.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-02T09:37:05", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTU261106C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 746.0, "iv": 3.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0178, "rho": 0.0, "theo": 0.0245, "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": 0.375}, {"option": "MSTU261106P00048500", "bid": 19.7, "bid_size": 138.0, "ask": 22.85, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0152, "rho": -0.0079, "theo": 21.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MSTU261106C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 744.0, "iv": 3.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0166, "rho": 0.0, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00049000", "bid": 20.35, "bid_size": 133.0, "ask": 22.65, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0139, "rho": -0.008, "theo": 22.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MSTU261106C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 742.0, "iv": 3.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0154, "rho": 0.0, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00049500", "bid": 20.85, "bid_size": 135.0, "ask": 23.15, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0041, "vega": 0.0008, "theta": -0.0127, "rho": -0.0081, "theo": 22.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTU261106C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1541.0, "iv": 3.7935, "open_interest": 16.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0143, "rho": 0.0, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T13:25:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00050000", "bid": 21.2, "bid_size": 141.0, "ask": 23.7, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0116, "rho": -0.0082, "theo": 23.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5250005722046}, {"option": "MSTU261106C00050500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1537.0, "iv": 3.8376, "open_interest": 1.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0133, "rho": 0.0, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-01T10:00:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00050500", "bid": 21.7, "bid_size": 141.0, "ask": 24.35, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0105, "rho": -0.0082, "theo": 23.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTU261106C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 748.0, "iv": 3.881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0124, "rho": 0.0, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00051000", "bid": 22.2, "bid_size": 142.0, "ask": 24.85, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0095, "rho": -0.0083, "theo": 24.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MSTU261106C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1348.0, "iv": 3.9663, "open_interest": 1.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0108, "rho": 0.0, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-16T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00052000", "bid": 23.35, "bid_size": 133.0, "ask": 25.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0078, "rho": -0.0085, "theo": 25.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5250005722046}, {"option": "MSTU261106C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 741.0, "iv": 4.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0094, "rho": 0.0, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00053000", "bid": 24.35, "bid_size": 135.0, "ask": 26.65, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0025, "vega": 0.0005, "theta": -0.0062, "rho": -0.0087, "theo": 26.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MSTU261106C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 742.0, "iv": 4.1302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00054000", "bid": 25.35, "bid_size": 133.0, "ask": 27.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0049, "rho": -0.0088, "theo": 27.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5250005722046}, {"option": "MSTU261106C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 727.0, "iv": 3.6436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0071, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTU261106P00055000", "bid": 26.3, "bid_size": 135.0, "ask": 28.75, "ask_size": 83.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0038, "rho": -0.009, "theo": 28.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "MSTU261106C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 4.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00056000", "bid": 27.35, "bid_size": 135.0, "ask": 29.7, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0028, "rho": -0.0091, "theo": 29.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5250005722046}, {"option": "MSTU261106C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 746.0, "iv": 4.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0055, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00057000", "bid": 28.35, "bid_size": 133.0, "ask": 30.85, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0019, "rho": -0.0093, "theo": 30.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MSTU261106C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1375.0, "iv": 4.4351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0048, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-26T09:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261106P00058000", "bid": 29.2, "bid_size": 142.0, "ask": 31.75, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0011, "rho": -0.0094, "theo": 30.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "MSTU261106C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1092.0, "iv": 3.5926, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.001, "vega": 0.0002, "theta": -0.0037, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T09:55:36", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MSTU261106P00060000", "bid": 31.35, "bid_size": 149.0, "ask": 33.65, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": -0.0097, "theo": 32.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5000009536743}, {"option": "MSTU261106C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1347.0, "iv": 3.672, "open_interest": 191.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0006, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0024, "change": -0.345, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:52:07", "percent_change": -92.0, "prev_day_close": 0.0599999986588955}, {"option": "MSTU261106P00065000", "bid": 36.35, "bid_size": 127.0, "ask": 38.65, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": -0.0104, "theo": 37.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MSTU261113C00015000", "bid": 11.2, "bid_size": 301.0, "ask": 13.9, "ask_size": 199.0, "iv": 2.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0092, "vega": 0.0036, "theta": -0.0403, "rho": 0.0021, "theo": 12.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "MSTU261113P00015000", "bid": 0.01, "bid_size": 3276.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9142, "open_interest": 6.0, "volume": 1.0, "delta": -0.041, "gamma": 0.0086, "vega": 0.0041, "theta": -0.0386, "rho": -0.0005, "theo": 0.1912, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:40:04", "percent_change": -45.4545, "prev_day_close": 0.105000001378357}, {"option": "MSTU261113C00017000", "bid": 9.3, "bid_size": 306.0, "ask": 12.05, "ask_size": 198.0, "iv": 2.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0146, "vega": 0.0059, "theta": -0.0567, "rho": 0.0028, "theo": 10.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "MSTU261113P00017000", "bid": 0.01, "bid_size": 3461.0, "ask": 0.95, "ask_size": 1052.0, "iv": 2.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.014, "vega": 0.0062, "theta": -0.0553, "rho": -0.0008, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999993927777}, {"option": "MSTU261113C00018000", "bid": 8.55, "bid_size": 299.0, "ask": 11.15, "ask_size": 194.0, "iv": 2.5394, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.018, "vega": 0.0072, "theta": -0.0664, "rho": 0.0031, "theo": 9.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "MSTU261113P00018000", "bid": 0.05, "bid_size": 3713.0, "ask": 0.59, "ask_size": 556.0, "iv": 1.7972, "open_interest": 1.0, "volume": 1.0, "delta": -0.0881, "gamma": 0.0174, "vega": 0.0075, "theta": -0.0651, "rho": -0.001, "theo": 0.4255, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:50:12", "percent_change": -40.0, "prev_day_close": 0.319999987259507}, {"option": "MSTU261113C00019000", "bid": 7.65, "bid_size": 789.0, "ask": 10.3, "ask_size": 559.0, "iv": 2.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0219, "vega": 0.0086, "theta": -0.0768, "rho": 0.0033, "theo": 8.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97500014305115}, {"option": "MSTU261113P00019000", "bid": 0.01, "bid_size": 3447.0, "ask": 1.09, "ask_size": 924.0, "iv": 1.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0213, "vega": 0.0089, "theta": -0.0756, "rho": -0.0013, "theo": 0.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000016577542}, {"option": "MSTU261113C00020000", "bid": 6.95, "bid_size": 665.0, "ask": 9.45, "ask_size": 563.0, "iv": 2.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0261, "vega": 0.0102, "theta": -0.0876, "rho": 0.0035, "theo": 7.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MSTU261113P00020000", "bid": 0.35, "bid_size": 2653.0, "ask": 0.97, "ask_size": 913.0, "iv": 1.7956, "open_interest": 12.0, "volume": 1.0, "delta": -0.1391, "gamma": 0.0255, "vega": 0.0104, "theta": -0.0866, "rho": -0.0016, "theo": 0.7056, "change": -0.205, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:12:14", "percent_change": -25.4658, "prev_day_close": 0.660000011324882}, {"option": "MSTU261113C00020500", "bid": 6.5, "bid_size": 846.0, "ask": 9.05, "ask_size": 587.0, "iv": 2.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0283, "vega": 0.011, "theta": -0.0931, "rho": 0.0036, "theo": 7.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "MSTU261113P00020500", "bid": 0.6, "bid_size": 2159.0, "ask": 1.1, "ask_size": 887.0, "iv": 1.8644, "open_interest": 1.0, "volume": 1.0, "delta": -0.1548, "gamma": 0.0277, "vega": 0.0112, "theta": -0.0922, "rho": -0.0018, "theo": 0.7973, "change": -0.295, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:11:03", "percent_change": -32.9609, "prev_day_close": 0.850000023841858}, {"option": "MSTU261113C00021000", "bid": 6.1, "bid_size": 892.0, "ask": 8.65, "ask_size": 597.0, "iv": 2.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0305, "vega": 0.0118, "theta": -0.0986, "rho": 0.0037, "theo": 6.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "MSTU261113P00021000", "bid": 0.3, "bid_size": 2773.0, "ask": 1.25, "ask_size": 901.0, "iv": 1.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.03, "vega": 0.0119, "theta": -0.0977, "rho": -0.002, "theo": 0.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "MSTU261113C00021500", "bid": 5.45, "bid_size": 366.0, "ask": 8.35, "ask_size": 370.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0328, "vega": 0.0125, "theta": -0.1041, "rho": 0.0037, "theo": 6.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSTU261113P00021500", "bid": 0.38, "bid_size": 646.0, "ask": 1.73, "ask_size": 221.0, "iv": 1.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0323, "vega": 0.0127, "theta": -0.1032, "rho": -0.0022, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "MSTU261113C00022000", "bid": 5.1, "bid_size": 531.0, "ask": 7.85, "ask_size": 251.0, "iv": 2.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0351, "vega": 0.0134, "theta": -0.1093, "rho": 0.0038, "theo": 6.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MSTU261113P00022000", "bid": 0.36, "bid_size": 1065.0, "ask": 1.87, "ask_size": 225.0, "iv": 1.7425, "open_interest": 2.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0346, "vega": 0.0134, "theta": -0.1085, "rho": -0.0024, "theo": 1.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-21T13:39:47", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "MSTU261113C00022500", "bid": 4.55, "bid_size": 529.0, "ask": 7.5, "ask_size": 368.0, "iv": 1.9872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0373, "vega": 0.0141, "theta": -0.1144, "rho": 0.0038, "theo": 5.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "MSTU261113P00022500", "bid": 0.46, "bid_size": 790.0, "ask": 2.0, "ask_size": 217.0, "iv": 1.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2291, "gamma": 0.0368, "vega": 0.0142, "theta": -0.1136, "rho": -0.0026, "theo": 1.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23000000417233}, {"option": "MSTU261113C00023000", "bid": 4.25, "bid_size": 526.0, "ask": 7.2, "ask_size": 254.0, "iv": 1.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0395, "vega": 0.0148, "theta": -0.1193, "rho": 0.0038, "theo": 5.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MSTU261113P00023000", "bid": 0.65, "bid_size": 1682.0, "ask": 2.17, "ask_size": 552.0, "iv": 1.7179, "open_interest": 3.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.039, "vega": 0.0149, "theta": -0.1184, "rho": -0.0029, "theo": 1.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T14:33:22", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "MSTU261113C00023500", "bid": 3.85, "bid_size": 531.0, "ask": 6.8, "ask_size": 375.0, "iv": 1.9315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0415, "vega": 0.0155, "theta": -0.1238, "rho": 0.0038, "theo": 4.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "MSTU261113P00023500", "bid": 0.8, "bid_size": 740.0, "ask": 1.95, "ask_size": 211.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0411, "vega": 0.0156, "theta": -0.1229, "rho": -0.0032, "theo": 1.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MSTU261113C00024000", "bid": 3.65, "bid_size": 528.0, "ask": 6.3, "ask_size": 247.0, "iv": 1.8956, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0435, "vega": 0.0161, "theta": -0.1279, "rho": 0.0038, "theo": 4.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MSTU261113P00024000", "bid": 0.77, "bid_size": 824.0, "ask": 2.52, "ask_size": 212.0, "iv": 1.6269, "open_interest": 1.0, "volume": 0.0, "delta": -0.296, "gamma": 0.043, "vega": 0.0162, "theta": -0.127, "rho": -0.0035, "theo": 1.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T14:12:01", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "MSTU261113C00024500", "bid": 3.9, "bid_size": 591.0, "ask": 6.2, "ask_size": 1057.0, "iv": 2.1061, "open_interest": 0.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0452, "vega": 0.0167, "theta": -0.1316, "rho": 0.0038, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MSTU261113P00024500", "bid": 1.02, "bid_size": 1499.0, "ask": 2.29, "ask_size": 344.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0448, "vega": 0.0167, "theta": -0.1306, "rho": -0.0038, "theo": 1.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "MSTU261113C00025000", "bid": 3.55, "bid_size": 629.0, "ask": 5.9, "ask_size": 1054.0, "iv": 2.0683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6533, "gamma": 0.0468, "vega": 0.0172, "theta": -0.1347, "rho": 0.0037, "theo": 4.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "MSTU261113P00025000", "bid": 1.22, "bid_size": 1335.0, "ask": 2.6, "ask_size": 484.0, "iv": 1.5337, "open_interest": 4.0, "volume": 1.0, "delta": -0.3443, "gamma": 0.0464, "vega": 0.0172, "theta": -0.1337, "rho": -0.0041, "theo": 2.1556, "change": -0.74, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T12:46:38", "percent_change": -28.5714, "prev_day_close": 1.9099999666214}, {"option": "MSTU261113C00025500", "bid": 3.35, "bid_size": 617.0, "ask": 5.65, "ask_size": 1036.0, "iv": 2.0823, "open_interest": 3.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0482, "vega": 0.0176, "theta": -0.1374, "rho": 0.0036, "theo": 3.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T09:41:23", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTU261113P00025500", "bid": 1.35, "bid_size": 1337.0, "ask": 2.95, "ask_size": 654.0, "iv": 1.5396, "open_interest": 35.0, "volume": 35.0, "delta": -0.3693, "gamma": 0.0478, "vega": 0.0176, "theta": -0.1364, "rho": -0.0044, "theo": 2.3754, "change": -0.85, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T13:00:14", "percent_change": -30.3571, "prev_day_close": 2.15000003576279}, {"option": "MSTU261113C00026000", "bid": 3.1, "bid_size": 666.0, "ask": 5.45, "ask_size": 1109.0, "iv": 2.0896, "open_interest": 60.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0494, "vega": 0.018, "theta": -0.1395, "rho": 0.0036, "theo": 3.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:34:48", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "MSTU261113P00026000", "bid": 1.46, "bid_size": 1302.0, "ask": 3.2, "ask_size": 534.0, "iv": 1.5038, "open_interest": 1.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.049, "vega": 0.018, "theta": -0.1384, "rho": -0.0047, "theo": 2.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-10-30T15:46:48", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "MSTU261113C00026500", "bid": 2.75, "bid_size": 665.0, "ask": 5.2, "ask_size": 635.0, "iv": 2.0498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.0504, "vega": 0.0183, "theta": -0.141, "rho": 0.0034, "theo": 3.2507, "change": 0.0, "open": 0.0, "high": 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": "MSTU261113P00026500", "bid": 1.66, "bid_size": 1271.0, "ask": 3.45, "ask_size": 458.0, "iv": 1.4859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0499, "vega": 0.0183, "theta": -0.1399, "rho": -0.0051, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55500000715256}, {"option": "MSTU261113C00027000", "bid": 2.55, "bid_size": 646.0, "ask": 4.9, "ask_size": 1061.0, "iv": 2.0327, "open_interest": 3.0, "volume": 16.0, "delta": 0.5511, "gamma": 0.0511, "vega": 0.0185, "theta": -0.1421, "rho": 0.0033, "theo": 3.0136, "change": 1.215, "open": 3.57, "high": 4.5, "low": 3.57, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T10:21:16", "percent_change": 36.9863, "prev_day_close": 3.72500002384186}, {"option": "MSTU261113P00027000", "bid": 1.9, "bid_size": 1284.0, "ask": 3.8, "ask_size": 524.0, "iv": 1.4985, "open_interest": 3.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0506, "vega": 0.0185, "theta": -0.1409, "rho": -0.0054, "theo": 3.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-10-30T15:46:48", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "MSTU261113C00027500", "bid": 2.4, "bid_size": 626.0, "ask": 4.55, "ask_size": 1123.0, "iv": 2.0098, "open_interest": 0.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0515, "vega": 0.0186, "theta": -0.1425, "rho": 0.0033, "theo": 2.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "MSTU261113P00027500", "bid": 2.02, "bid_size": 1264.0, "ask": 4.1, "ask_size": 519.0, "iv": 1.4576, "open_interest": 2.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0511, "vega": 0.0186, "theta": -0.1413, "rho": -0.0058, "theo": 3.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T14:54:26", "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "MSTU261113C00028000", "bid": 2.15, "bid_size": 648.0, "ask": 4.45, "ask_size": 675.0, "iv": 2.0223, "open_interest": 3.0, "volume": 3.0, "delta": 0.5002, "gamma": 0.0517, "vega": 0.0186, "theta": -0.1423, "rho": 0.0031, "theo": 2.5835, "change": 0.74, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T10:04:12", "percent_change": 28.9063, "prev_day_close": 3.29999995231628}, {"option": "MSTU261113P00028000", "bid": 3.1, "bid_size": 775.0, "ask": 4.45, "ask_size": 477.0, "iv": 1.681, "open_interest": 1.0, "volume": 2.0, "delta": -0.4962, "gamma": 0.0513, "vega": 0.0186, "theta": -0.1411, "rho": -0.0061, "theo": 3.694, "change": -0.69, "open": 3.26, "high": 3.26, "low": 3.26, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-02T14:50:24", "percent_change": -17.4684, "prev_day_close": 3.77499985694885}, {"option": "MSTU261113C00028500", "bid": 2.04, "bid_size": 684.0, "ask": 4.45, "ask_size": 710.0, "iv": 2.094, "open_interest": 21.0, "volume": 21.0, "delta": 0.4753, "gamma": 0.0517, "vega": 0.0186, "theta": -0.1417, "rho": 0.0031, "theo": 2.3886, "change": -0.65, "open": 2.98, "high": 2.98, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-02T15:43:42", "percent_change": -24.1636, "prev_day_close": 3.24499988555908}, {"option": "MSTU261113P00028500", "bid": 2.6, "bid_size": 969.0, "ask": 4.65, "ask_size": 368.0, "iv": 1.432, "open_interest": 1.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0513, "vega": 0.0186, "theta": -0.1404, "rho": -0.0064, "theo": 3.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T14:44:44", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MSTU261113C00029000", "bid": 1.96, "bid_size": 641.0, "ask": 3.35, "ask_size": 655.0, "iv": 1.8731, "open_interest": 12.0, "volume": 5.0, "delta": 0.4509, "gamma": 0.0515, "vega": 0.0185, "theta": -0.1405, "rho": 0.0029, "theo": 2.2077, "change": 0.285, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T09:38:04", "percent_change": 11.4228, "prev_day_close": 2.65499997138977}, {"option": "MSTU261113P00029000", "bid": 3.05, "bid_size": 991.0, "ask": 5.1, "ask_size": 423.0, "iv": 1.4995, "open_interest": 3.0, "volume": 3.0, "delta": -0.5451, "gamma": 0.0511, "vega": 0.0185, "theta": -0.1393, "rho": -0.0068, "theo": 4.3189, "change": -0.9, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T10:58:15", "percent_change": -19.5652, "prev_day_close": 4.07499992847443}, {"option": "MSTU261113C00029500", "bid": 1.62, "bid_size": 739.0, "ask": 3.65, "ask_size": 719.0, "iv": 1.9534, "open_interest": 12.0, "volume": 12.0, "delta": 0.4271, "gamma": 0.0511, "vega": 0.0183, "theta": -0.1389, "rho": 0.0028, "theo": 2.039, "change": 0.345, "open": 2.36, "high": 2.63, "low": 2.36, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T09:48:06", "percent_change": 15.0985, "prev_day_close": 2.6350000500679}, {"option": "MSTU261113P00029500", "bid": 3.1, "bid_size": 964.0, "ask": 5.25, "ask_size": 354.0, "iv": 1.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0507, "vega": 0.0183, "theta": -0.1376, "rho": -0.0071, "theo": 4.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MSTU261113C00030000", "bid": 1.5, "bid_size": 756.0, "ask": 3.3, "ask_size": 707.0, "iv": 1.913, "open_interest": 2.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.0504, "vega": 0.0181, "theta": -0.1369, "rho": 0.0027, "theo": 1.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-16T14:42:08", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MSTU261113P00030000", "bid": 4.45, "bid_size": 542.0, "ask": 5.65, "ask_size": 398.0, "iv": 1.6605, "open_interest": 37.0, "volume": 35.0, "delta": -0.5917, "gamma": 0.0501, "vega": 0.018, "theta": -0.1356, "rho": -0.0075, "theo": 4.9938, "change": -0.8, "open": 4.39, "high": 4.8, "low": 3.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:36:47", "percent_change": -14.2857, "prev_day_close": 5.04999995231628}, {"option": "MSTU261113C00030500", "bid": 1.51, "bid_size": 638.0, "ask": 2.97, "ask_size": 1113.0, "iv": 1.9082, "open_interest": 13.0, "volume": 13.0, "delta": 0.3816, "gamma": 0.0496, "vega": 0.0178, "theta": -0.1346, "rho": 0.0026, "theo": 1.7372, "change": 0.275, "open": 2.22, "high": 2.22, "low": 2.22, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-02T09:36:40", "percent_change": 14.1388, "prev_day_close": 2.24000000953674}, {"option": "MSTU261113P00030500", "bid": 3.7, "bid_size": 935.0, "ask": 6.2, "ask_size": 398.0, "iv": 1.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0493, "vega": 0.0178, "theta": -0.1332, "rho": -0.0078, "theo": 5.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MSTU261113C00031000", "bid": 1.21, "bid_size": 757.0, "ask": 2.99, "ask_size": 667.0, "iv": 1.9093, "open_interest": 17.0, "volume": 1.0, "delta": 0.3601, "gamma": 0.0487, "vega": 0.0175, "theta": -0.1318, "rho": 0.0024, "theo": 1.6028, "change": 0.98, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-02T10:15:19", "percent_change": 51.5789, "prev_day_close": 2.10000002384186}, {"option": "MSTU261113P00031000", "bid": 4.2, "bid_size": 885.0, "ask": 6.5, "ask_size": 405.0, "iv": 1.4166, "open_interest": 15.0, "volume": 11.0, "delta": -0.6353, "gamma": 0.0484, "vega": 0.0174, "theta": -0.1305, "rho": -0.0082, "theo": 5.7143, "change": -1.1, "open": 5.31, "high": 5.31, "low": 3.9, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T12:12:11", "percent_change": -18.4874, "prev_day_close": 5.34999990463257}, {"option": "MSTU261113C00031500", "bid": 1.26, "bid_size": 653.0, "ask": 2.78, "ask_size": 1069.0, "iv": 1.9398, "open_interest": 1.0, "volume": 1.0, "delta": 0.3394, "gamma": 0.0476, "vega": 0.0171, "theta": -0.1289, "rho": 0.0024, "theo": 1.4783, "change": 0.44, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T10:18:59", "percent_change": 27.8481, "prev_day_close": 2.01999998092651}, {"option": "MSTU261113P00031500", "bid": 4.3, "bid_size": 895.0, "ask": 7.05, "ask_size": 460.0, "iv": 1.3802, "open_interest": 1.0, "volume": 1.0, "delta": -0.6558, "gamma": 0.0473, "vega": 0.0171, "theta": -0.1275, "rho": -0.0085, "theo": 6.09, "change": -2.025, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T10:48:36", "percent_change": -32.5301, "prev_day_close": 5.57500004768372}, {"option": "MSTU261113C00032000", "bid": 1.02, "bid_size": 960.0, "ask": 1.84, "ask_size": 521.0, "iv": 1.6711, "open_interest": 16.0, "volume": 3.0, "delta": 0.3197, "gamma": 0.0464, "vega": 0.0167, "theta": -0.1257, "rho": 0.0022, "theo": 1.364, "change": -0.16, "open": 1.92, "high": 2.0, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:11:47", "percent_change": -8.83978, "prev_day_close": 1.43000000715256}, {"option": "MSTU261113P00032000", "bid": 4.7, "bid_size": 881.0, "ask": 7.2, "ask_size": 374.0, "iv": 1.3012, "open_interest": 18.0, "volume": 6.0, "delta": -0.6754, "gamma": 0.0461, "vega": 0.0167, "theta": -0.1242, "rho": -0.0088, "theo": 6.4753, "change": -0.64, "open": 6.07, "high": 6.07, "low": 6.06, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-11-02T10:01:21", "percent_change": -9.55224, "prev_day_close": 5.94999980926514}, {"option": "MSTU261113C00032500", "bid": 1.0, "bid_size": 677.0, "ask": 2.35, "ask_size": 653.0, "iv": 1.8831, "open_interest": 1.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0452, "vega": 0.0163, "theta": -0.1222, "rho": 0.0021, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-28T13:51:08", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "MSTU261113P00032500", "bid": 6.4, "bid_size": 392.0, "ask": 7.9, "ask_size": 413.0, "iv": 1.8034, "open_interest": 1.0, "volume": 1.0, "delta": -0.6942, "gamma": 0.0449, "vega": 0.0162, "theta": -0.1208, "rho": -0.0091, "theo": 6.8693, "change": -0.855, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-11-02T15:29:22", "percent_change": -12.1708, "prev_day_close": 6.97500014305115}, {"option": "MSTU261113C00033000", "bid": 0.93, "bid_size": 645.0, "ask": 1.74, "ask_size": 544.0, "iv": 1.7444, "open_interest": 2.0, "volume": 2.0, "delta": 0.2828, "gamma": 0.0438, "vega": 0.0158, "theta": -0.1187, "rho": 0.002, "theo": 1.1608, "change": -0.215, "open": 1.29, "high": 1.29, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T10:01:14", "percent_change": -16.1049, "prev_day_close": 1.33500000834465}, {"option": "MSTU261113P00033000", "bid": 6.8, "bid_size": 418.0, "ask": 8.1, "ask_size": 285.0, "iv": 1.7474, "open_interest": 20.0, "volume": 1.0, "delta": -0.712, "gamma": 0.0436, "vega": 0.0158, "theta": -0.1172, "rho": -0.0094, "theo": 7.2716, "change": -0.015, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-02T15:24:55", "percent_change": -0.202023, "prev_day_close": 7.4500002861023}, {"option": "MSTU261113C00033500", "bid": 0.8, "bid_size": 710.0, "ask": 2.15, "ask_size": 666.0, "iv": 1.8925, "open_interest": 1.0, "volume": 2.0, "delta": 0.2658, "gamma": 0.0424, "vega": 0.0153, "theta": -0.115, "rho": 0.0019, "theo": 1.0712, "change": 0.3, "open": 1.54, "high": 1.7, "low": 1.54, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T10:15:25", "percent_change": 21.4286, "prev_day_close": 1.47500005364418}, {"option": "MSTU261113P00033500", "bid": 5.85, "bid_size": 883.0, "ask": 8.65, "ask_size": 276.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.0422, "vega": 0.0153, "theta": -0.1135, "rho": -0.0098, "theo": 7.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MSTU261113C00034000", "bid": 0.54, "bid_size": 1624.0, "ask": 1.93, "ask_size": 663.0, "iv": 1.8032, "open_interest": 20.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.041, "vega": 0.0148, "theta": -0.1112, "rho": 0.0018, "theo": 0.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-30T11:25:19", "percent_change": 0.0, "prev_day_close": 1.23499998450279}, {"option": "MSTU261113P00034000", "bid": 6.35, "bid_size": 825.0, "ask": 8.7, "ask_size": 272.0, "iv": 1.2038, "open_interest": 15.0, "volume": 12.0, "delta": -0.745, "gamma": 0.0407, "vega": 0.0148, "theta": -0.1097, "rho": -0.0101, "theo": 8.0988, "change": -1.405, "open": 6.82, "high": 7.48, "low": 6.82, "tick": "no_change", "last_trade_price": 6.87, "last_trade_time": "2026-11-02T12:00:49", "percent_change": -16.9789, "prev_day_close": 7.52499985694885}, {"option": "MSTU261113C00034500", "bid": 0.6, "bid_size": 1331.0, "ask": 1.75, "ask_size": 630.0, "iv": 1.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.0395, "vega": 0.0143, "theta": -0.1074, "rho": 0.0017, "theo": 0.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MSTU261113P00034500", "bid": 6.85, "bid_size": 853.0, "ask": 9.25, "ask_size": 250.0, "iv": 1.2761, "open_interest": 3.0, "volume": 3.0, "delta": -0.7602, "gamma": 0.0393, "vega": 0.0143, "theta": -0.1059, "rho": -0.0104, "theo": 8.5225, "change": -1.495, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-02T11:47:21", "percent_change": -17.2334, "prev_day_close": 8.04999995231628}, {"option": "MSTU261113C00035000", "bid": 0.61, "bid_size": 852.0, "ask": 1.64, "ask_size": 756.0, "iv": 1.8445, "open_interest": 30.0, "volume": 8.0, "delta": 0.2198, "gamma": 0.038, "vega": 0.0138, "theta": -0.1036, "rho": 0.0016, "theo": 0.8423, "change": -0.125, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T10:42:35", "percent_change": -9.36329, "prev_day_close": 1.125}, {"option": "MSTU261113P00035000", "bid": 7.1, "bid_size": 952.0, "ask": 9.65, "ask_size": 307.0, "iv": 1.1479, "open_interest": 56.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0378, "vega": 0.0138, "theta": -0.1021, "rho": -0.0106, "theo": 8.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-28T14:47:37", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "MSTU261113C00035500", "bid": 0.45, "bid_size": 1488.0, "ask": 1.61, "ask_size": 700.0, "iv": 1.8334, "open_interest": 2.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0366, "vega": 0.0133, "theta": -0.0998, "rho": 0.0015, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T14:02:36", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "MSTU261113P00035500", "bid": 7.9, "bid_size": 801.0, "ask": 9.95, "ask_size": 208.0, "iv": 1.2479, "open_interest": 5.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0364, "vega": 0.0133, "theta": -0.0982, "rho": -0.0109, "theo": 9.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.57, "last_trade_time": "2026-10-29T10:51:30", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "MSTU261113C00036000", "bid": 0.49, "bid_size": 879.0, "ask": 0.96, "ask_size": 180.0, "iv": 1.6606, "open_interest": 4.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0351, "vega": 0.0128, "theta": -0.096, "rho": 0.0014, "theo": 0.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T09:35:43", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MSTU261113P00036000", "bid": 8.0, "bid_size": 873.0, "ask": 10.55, "ask_size": 274.0, "iv": 1.1039, "open_interest": 10.0, "volume": 0.0, "delta": -0.8007, "gamma": 0.0349, "vega": 0.0128, "theta": -0.0944, "rho": -0.0112, "theo": 9.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-10-30T15:09:03", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "MSTU261113C00036500", "bid": 0.45, "bid_size": 798.0, "ask": 1.3, "ask_size": 1135.0, "iv": 1.8233, "open_interest": 2.0, "volume": 2.0, "delta": 0.1815, "gamma": 0.0336, "vega": 0.0123, "theta": -0.0922, "rho": 0.0013, "theo": 0.6654, "change": 0.175, "open": 0.84, "high": 0.9, "low": 0.84, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T12:06:27", "percent_change": 24.1379, "prev_day_close": 0.874999970197678}, {"option": "MSTU261113P00036500", "bid": 8.45, "bid_size": 882.0, "ask": 11.0, "ask_size": 268.0, "iv": 1.0607, "open_interest": 8.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0334, "vega": 0.0123, "theta": -0.0906, "rho": -0.0115, "theo": 10.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T10:11:40", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "MSTU261113C00037000", "bid": 0.29, "bid_size": 1422.0, "ask": 1.1, "ask_size": 632.0, "iv": 1.7311, "open_interest": 3.0, "volume": 2.0, "delta": 0.1702, "gamma": 0.0322, "vega": 0.0118, "theta": -0.0885, "rho": 0.0013, "theo": 0.6155, "change": -0.09, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T14:50:01", "percent_change": -13.4328, "prev_day_close": 0.695000007748604}, {"option": "MSTU261113P00037000", "bid": 8.9, "bid_size": 873.0, "ask": 11.45, "ask_size": 259.0, "iv": 0.9893, "open_interest": 4.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.032, "vega": 0.0118, "theta": -0.0869, "rho": -0.0118, "theo": 10.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.91, "last_trade_time": "2026-10-28T14:22:28", "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "MSTU261113C00037500", "bid": 0.2, "bid_size": 1626.0, "ask": 1.35, "ask_size": 681.0, "iv": 1.8408, "open_interest": 1.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0308, "vega": 0.0113, "theta": -0.0849, "rho": 0.0012, "theo": 0.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T10:07:52", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MSTU261113P00037500", "bid": 9.35, "bid_size": 881.0, "ask": 12.05, "ask_size": 269.0, "iv": 1.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0306, "vega": 0.0113, "theta": -0.0832, "rho": -0.012, "theo": 11.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "MSTU261113C00038000", "bid": 0.26, "bid_size": 1080.0, "ask": 1.03, "ask_size": 799.0, "iv": 1.7786, "open_interest": 51.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0294, "vega": 0.0108, "theta": -0.0814, "rho": 0.0011, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T10:14:49", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "MSTU261113P00038000", "bid": 11.2, "bid_size": 171.0, "ask": 12.7, "ask_size": 236.0, "iv": 1.9405, "open_interest": 7.0, "volume": 2.0, "delta": -0.8442, "gamma": 0.0293, "vega": 0.0108, "theta": -0.0797, "rho": -0.0123, "theo": 11.6341, "change": -0.88, "open": 10.92, "high": 10.92, "low": 10.92, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-02T14:50:24", "percent_change": -7.45763, "prev_day_close": 11.7750000953674}, {"option": "MSTU261113C00038500", "bid": 0.2, "bid_size": 2215.0, "ask": 1.05, "ask_size": 955.0, "iv": 1.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.1405, "gamma": 0.0281, "vega": 0.0104, "theta": -0.0779, "rho": 0.001, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "MSTU261113P00038500", "bid": 10.25, "bid_size": 884.0, "ask": 12.9, "ask_size": 246.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.028, "vega": 0.0104, "theta": -0.0762, "rho": -0.0125, "theo": 12.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-08T15:53:58", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "MSTU261113C00039000", "bid": 0.14, "bid_size": 2771.0, "ask": 0.96, "ask_size": 1090.0, "iv": 1.7778, "open_interest": 51.0, "volume": 4.0, "delta": 0.1318, "gamma": 0.0268, "vega": 0.01, "theta": -0.0746, "rho": 0.001, "theo": 0.4534, "change": 0.045, "open": 0.61, "high": 0.61, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T10:43:10", "percent_change": 8.91089, "prev_day_close": 0.649999991059303}, {"option": "MSTU261113P00039000", "bid": 10.7, "bid_size": 821.0, "ask": 13.35, "ask_size": 266.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0267, "vega": 0.0099, "theta": -0.0728, "rho": -0.0128, "theo": 12.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-23T09:40:23", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "MSTU261113C00039500", "bid": 0.14, "bid_size": 2602.0, "ask": 1.0, "ask_size": 972.0, "iv": 1.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0256, "vega": 0.0095, "theta": -0.0713, "rho": 0.0009, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.570000000298023}, {"option": "MSTU261113P00039500", "bid": 11.15, "bid_size": 818.0, "ask": 14.1, "ask_size": 244.0, "iv": 0.9636, "open_interest": 0.0, "volume": 1.0, "delta": -0.8702, "gamma": 0.0255, "vega": 0.0095, "theta": -0.0695, "rho": -0.013, "theo": 13.0251, "change": -0.975, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-02T15:27:18", "percent_change": -7.34463, "prev_day_close": 12.4499998092651}, {"option": "MSTU261113C00040000", "bid": 0.23, "bid_size": 203.0, "ask": 0.75, "ask_size": 944.0, "iv": 1.7992, "open_interest": 26.0, "volume": 5.0, "delta": 0.116, "gamma": 0.0244, "vega": 0.0091, "theta": -0.0682, "rho": 0.0009, "theo": 0.3907, "change": -0.25, "open": 0.48, "high": 0.48, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:04:08", "percent_change": -38.4615, "prev_day_close": 0.490000002086163}, {"option": "MSTU261113P00040000", "bid": 11.65, "bid_size": 803.0, "ask": 14.4, "ask_size": 252.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0243, "vega": 0.0091, "theta": -0.0664, "rho": -0.0133, "theo": 13.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T11:15:21", "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "MSTU261113C00040500", "bid": 0.09, "bid_size": 2762.0, "ask": 0.92, "ask_size": 1034.0, "iv": 1.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0232, "vega": 0.0087, "theta": -0.0652, "rho": 0.0008, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "MSTU261113P00040500", "bid": 12.1, "bid_size": 767.0, "ask": 14.8, "ask_size": 260.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0231, "vega": 0.0087, "theta": -0.0633, "rho": -0.0135, "theo": 13.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "MSTU261113C00041000", "bid": 0.09, "bid_size": 2777.0, "ask": 0.75, "ask_size": 1260.0, "iv": 1.8004, "open_interest": 6.0, "volume": 2.0, "delta": 0.1022, "gamma": 0.0221, "vega": 0.0083, "theta": -0.0623, "rho": 0.0008, "theo": 0.3373, "change": -0.39, "open": 0.08, "high": 0.09, "low": 0.08, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:55:05", "percent_change": -81.25, "prev_day_close": 0.420000001788139}, {"option": "MSTU261113P00041000", "bid": 12.6, "bid_size": 183.0, "ask": 15.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.022, "vega": 0.0083, "theta": -0.0604, "rho": -0.0137, "theo": 14.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-10-30T14:05:35", "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "MSTU261113C00041500", "bid": 0.01, "bid_size": 3483.0, "ask": 0.75, "ask_size": 945.0, "iv": 1.7911, "open_interest": 2.0, "volume": 0.0, "delta": 0.096, "gamma": 0.021, "vega": 0.0079, "theta": -0.0595, "rho": 0.0007, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:21:09", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261113P00041500", "bid": 13.1, "bid_size": 184.0, "ask": 15.85, "ask_size": 101.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.021, "vega": 0.0079, "theta": -0.0575, "rho": -0.014, "theo": 14.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-07T11:14:37", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "MSTU261113C00042000", "bid": 0.02, "bid_size": 2737.0, "ask": 0.6, "ask_size": 502.0, "iv": 1.74, "open_interest": 1.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.02, "vega": 0.0075, "theta": -0.0568, "rho": 0.0007, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-01T13:28:19", "percent_change": 0.0, "prev_day_close": 0.310000011697412}, {"option": "MSTU261113P00042000", "bid": 13.55, "bid_size": 189.0, "ask": 16.4, "ask_size": 102.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.02, "vega": 0.0075, "theta": -0.0548, "rho": -0.0142, "theo": 15.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.42, "last_trade_time": "2026-10-29T09:53:29", "percent_change": 0.0, "prev_day_close": 14.8750004768372}, {"option": "MSTU261113C00042500", "bid": 0.01, "bid_size": 2728.0, "ask": 0.75, "ask_size": 544.0, "iv": 1.86, "open_interest": 1.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0191, "vega": 0.0072, "theta": -0.0542, "rho": 0.0006, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-28T10:34:17", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261113P00042500", "bid": 14.05, "bid_size": 129.0, "ask": 16.8, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.019, "vega": 0.0072, "theta": -0.0522, "rho": -0.0144, "theo": 15.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4249997138977}, {"option": "MSTU261113C00043000", "bid": 0.01, "bid_size": 2724.0, "ask": 0.75, "ask_size": 535.0, "iv": 1.8936, "open_interest": 2.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0181, "vega": 0.0069, "theta": -0.0517, "rho": 0.0006, "theo": 0.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-28T10:34:17", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261113P00043000", "bid": 14.55, "bid_size": 193.0, "ask": 17.35, "ask_size": 102.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.914, "gamma": 0.0181, "vega": 0.0069, "theta": -0.0496, "rho": -0.0146, "theo": 16.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T10:16:37", "percent_change": 0.0, "prev_day_close": 15.9249997138977}, {"option": "MSTU261113C00043500", "bid": 0.01, "bid_size": 3443.0, "ask": 0.78, "ask_size": 999.0, "iv": 1.9444, "open_interest": 1.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0173, "vega": 0.0066, "theta": -0.0494, "rho": 0.0006, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-28T13:52:33", "percent_change": 0.0, "prev_day_close": 0.394999985583127}, {"option": "MSTU261113P00043500", "bid": 15.0, "bid_size": 181.0, "ask": 17.7, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0172, "vega": 0.0066, "theta": -0.0472, "rho": -0.0148, "theo": 16.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3249998092651}, {"option": "MSTU261113C00044000", "bid": 0.02, "bid_size": 1367.0, "ask": 0.74, "ask_size": 1358.0, "iv": 1.9589, "open_interest": 1.0, "volume": 1.0, "delta": 0.0704, "gamma": 0.0164, "vega": 0.0063, "theta": -0.0471, "rho": 0.0006, "theo": 0.2204, "change": 0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T11:12:57", "percent_change": 4.0, "prev_day_close": 0.380000004544854}, {"option": "MSTU261113P00044000", "bid": 15.7, "bid_size": 126.0, "ask": 18.4, "ask_size": 81.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0163, "vega": 0.0062, "theta": -0.0449, "rho": -0.015, "theo": 17.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.82, "last_trade_time": "2026-10-30T14:52:12", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "MSTU261113C00044500", "bid": 0.02, "bid_size": 1255.0, "ask": 0.75, "ask_size": 1340.0, "iv": 1.9969, "open_interest": 2.0, "volume": 1.0, "delta": 0.0663, "gamma": 0.0156, "vega": 0.006, "theta": -0.0449, "rho": 0.0005, "theo": 0.2058, "change": -0.005, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T11:12:57", "percent_change": -1.33333, "prev_day_close": 0.384999999776483}, {"option": "MSTU261113P00044500", "bid": 16.0, "bid_size": 140.0, "ask": 18.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0155, "vega": 0.006, "theta": -0.0427, "rho": -0.0153, "theo": 17.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-05T10:14:45", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "MSTU261113C00045000", "bid": 0.02, "bid_size": 1296.0, "ask": 0.46, "ask_size": 1334.0, "iv": 1.829, "open_interest": 14.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0148, "vega": 0.0057, "theta": -0.0429, "rho": 0.0005, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T14:20:57", "percent_change": 0.0, "prev_day_close": 0.240000003948808}, {"option": "MSTU261113P00045000", "bid": 16.45, "bid_size": 140.0, "ask": 19.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0148, "vega": 0.0057, "theta": -0.0406, "rho": -0.0155, "theo": 18.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-10-27T13:45:38", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "MSTU261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 750.0, "iv": 2.0592, "open_interest": 1.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0141, "vega": 0.0054, "theta": -0.0409, "rho": 0.0004, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T15:52:20", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "MSTU261113P00045500", "bid": 16.95, "bid_size": 149.0, "ask": 19.75, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.014, "vega": 0.0054, "theta": -0.0386, "rho": -0.0157, "theo": 18.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3250007629395}, {"option": "MSTU261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 758.0, "iv": 2.0896, "open_interest": 3.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0134, "vega": 0.0052, "theta": -0.039, "rho": 0.0004, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-23T13:07:20", "percent_change": 0.0, "prev_day_close": 0.38499999511987}, {"option": "MSTU261113P00046000", "bid": 17.45, "bid_size": 140.0, "ask": 20.25, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0134, "vega": 0.0052, "theta": -0.0366, "rho": -0.0159, "theo": 19.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-06T11:58:02", "percent_change": 0.0, "prev_day_close": 18.8250007629395}, {"option": "MSTU261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 763.0, "iv": 2.1132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0127, "vega": 0.005, "theta": -0.0372, "rho": 0.0004, "theo": 0.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261113P00046500", "bid": 17.95, "bid_size": 130.0, "ask": 20.75, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0127, "vega": 0.0049, "theta": -0.0348, "rho": -0.0161, "theo": 19.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MSTU261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 750.0, "iv": 2.1362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0121, "vega": 0.0047, "theta": -0.0355, "rho": 0.0004, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00047000", "bid": 18.25, "bid_size": 125.0, "ask": 21.55, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0121, "vega": 0.0047, "theta": -0.033, "rho": -0.0163, "theo": 20.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7749996185303}, {"option": "MSTU261113C00047500", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 659.0, "iv": 2.197, "open_interest": 1.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0115, "vega": 0.0045, "theta": -0.0339, "rho": 0.0004, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T11:53:04", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MSTU261113P00047500", "bid": 18.95, "bid_size": 149.0, "ask": 21.9, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0115, "vega": 0.0045, "theta": -0.0314, "rho": -0.0165, "theo": 20.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2750005722046}, {"option": "MSTU261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 725.0, "iv": 2.1937, "open_interest": 1.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.011, "vega": 0.0043, "theta": -0.0323, "rho": 0.0003, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-09T14:21:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00048000", "bid": 19.2, "bid_size": 164.0, "ask": 22.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0109, "vega": 0.0043, "theta": -0.0298, "rho": -0.0167, "theo": 21.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.55, "last_trade_time": "2026-10-19T14:22:09", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "MSTU261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 743.0, "iv": 2.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0104, "vega": 0.0041, "theta": -0.0308, "rho": 0.0003, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00048500", "bid": 19.9, "bid_size": 149.0, "ask": 22.7, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0104, "vega": 0.0041, "theta": -0.0282, "rho": -0.0169, "theo": 21.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MSTU261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 753.0, "iv": 2.2495, "open_interest": 2.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0099, "vega": 0.0039, "theta": -0.0294, "rho": 0.0003, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T11:08:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00049000", "bid": 20.4, "bid_size": 149.0, "ask": 23.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0099, "vega": 0.0039, "theta": -0.0268, "rho": -0.0171, "theo": 22.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "MSTU261113C00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.4, "ask_size": 942.0, "iv": 2.049, "open_interest": 282.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.009, "vega": 0.0036, "theta": -0.0268, "rho": 0.0003, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-28T15:57:08", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "MSTU261113P00050000", "bid": 21.4, "bid_size": 149.0, "ask": 24.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.009, "vega": 0.0036, "theta": -0.024, "rho": -0.0174, "theo": 23.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "MSTU261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 605.0, "iv": 2.3567, "open_interest": 86.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0244, "rho": 0.0002, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-15T10:58:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00051000", "bid": 22.4, "bid_size": 141.0, "ask": 25.45, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0216, "rho": -0.0178, "theo": 24.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "MSTU261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 779.0, "iv": 2.4082, "open_interest": 16.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0074, "vega": 0.003, "theta": -0.0223, "rho": 0.0002, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-19T12:42:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00052000", "bid": 23.35, "bid_size": 149.0, "ask": 26.3, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0074, "vega": 0.003, "theta": -0.0193, "rho": -0.0182, "theo": 25.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7250003814697}, {"option": "MSTU261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 774.0, "iv": 2.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0067, "vega": 0.0027, "theta": -0.0204, "rho": 0.0002, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00053000", "bid": 24.4, "bid_size": 149.0, "ask": 27.25, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0067, "vega": 0.0027, "theta": -0.0173, "rho": -0.0186, "theo": 26.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7249994277954}, {"option": "MSTU261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 537.0, "iv": 2.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0061, "vega": 0.0025, "theta": -0.0186, "rho": 0.0002, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00054000", "bid": 25.35, "bid_size": 133.0, "ask": 28.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0061, "vega": 0.0025, "theta": -0.0154, "rho": -0.0189, "theo": 27.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6750001907349}, {"option": "MSTU261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 769.0, "iv": 2.5549, "open_interest": 3.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0055, "vega": 0.0022, "theta": -0.017, "rho": 0.0002, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T11:54:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00055000", "bid": 26.4, "bid_size": 141.0, "ask": 29.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0055, "vega": 0.0022, "theta": -0.0137, "rho": -0.0193, "theo": 28.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MSTU261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 770.0, "iv": 2.777, "open_interest": 3.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0035, "vega": 0.0014, "theta": -0.011, "rho": 0.0001, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-09T10:28:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261113P00060000", "bid": 31.35, "bid_size": 141.0, "ask": 34.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0035, "vega": 0.0014, "theta": -0.0071, "rho": -0.0209, "theo": 33.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "MSTU261120C00015000", "bid": 11.4, "bid_size": 234.0, "ask": 14.1, "ask_size": 210.0, "iv": 2.4767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0104, "vega": 0.0074, "theta": -0.0411, "rho": 0.0045, "theo": 12.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MSTU261120P00015000", "bid": 0.02, "bid_size": 2611.0, "ask": 0.5, "ask_size": 120.0, "iv": 1.7316, "open_interest": 8.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0102, "vega": 0.0075, "theta": -0.042, "rho": -0.0012, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T10:12:47", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "MSTU261120C00019000", "bid": 8.0, "bid_size": 742.0, "ask": 10.55, "ask_size": 1083.0, "iv": 2.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0208, "vega": 0.0134, "theta": -0.0671, "rho": 0.0057, "theo": 8.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "MSTU261120P00019000", "bid": 0.46, "bid_size": 1052.0, "ask": 1.36, "ask_size": 792.0, "iv": 1.7798, "open_interest": 8.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0206, "vega": 0.0135, "theta": -0.0676, "rho": -0.0026, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-30T15:20:43", "percent_change": 0.0, "prev_day_close": 0.910000011324882}, {"option": "MSTU261120C00020000", "bid": 7.2, "bid_size": 818.0, "ask": 9.8, "ask_size": 1106.0, "iv": 2.0107, "open_interest": 22.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0238, "vega": 0.0151, "theta": -0.0739, "rho": 0.0059, "theo": 8.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-10-16T15:02:05", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MSTU261120P00020000", "bid": 0.46, "bid_size": 1690.0, "ask": 1.42, "ask_size": 748.0, "iv": 1.6193, "open_interest": 41.0, "volume": 1.0, "delta": -0.1691, "gamma": 0.0236, "vega": 0.0151, "theta": -0.0743, "rho": -0.0031, "theo": 1.1598, "change": -0.185, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T14:25:53", "percent_change": -15.4812, "prev_day_close": 0.939999982714653}, {"option": "MSTU261120C00021000", "bid": 6.45, "bid_size": 875.0, "ask": 9.1, "ask_size": 756.0, "iv": 1.9689, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0269, "vega": 0.0167, "theta": -0.0804, "rho": 0.0059, "theo": 7.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "MSTU261120P00021000", "bid": 0.55, "bid_size": 2326.0, "ask": 1.85, "ask_size": 688.0, "iv": 1.607, "open_interest": 11.0, "volume": 0.0, "delta": -0.1994, "gamma": 0.0268, "vega": 0.0168, "theta": -0.0808, "rho": -0.0036, "theo": 1.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-21T10:47:45", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MSTU261120C00022000", "bid": 5.45, "bid_size": 549.0, "ask": 8.4, "ask_size": 454.0, "iv": 1.8448, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.03, "vega": 0.0183, "theta": -0.0866, "rho": 0.0061, "theo": 6.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.12499976158142}, {"option": "MSTU261120P00022000", "bid": 0.81, "bid_size": 2350.0, "ask": 1.94, "ask_size": 650.0, "iv": 1.5238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.0298, "vega": 0.0183, "theta": -0.0868, "rho": -0.0042, "theo": 1.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T15:20:18", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MSTU261120C00023000", "bid": 5.0, "bid_size": 617.0, "ask": 7.75, "ask_size": 551.0, "iv": 1.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0328, "vega": 0.0197, "theta": -0.0921, "rho": 0.006, "theo": 5.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MSTU261120P00023000", "bid": 1.28, "bid_size": 1799.0, "ask": 2.53, "ask_size": 684.0, "iv": 1.6123, "open_interest": 2.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0327, "vega": 0.0198, "theta": -0.0923, "rho": -0.0049, "theo": 2.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-30T15:20:18", "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "MSTU261120C00024000", "bid": 4.7, "bid_size": 836.0, "ask": 7.15, "ask_size": 1171.0, "iv": 1.9132, "open_interest": 3.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0354, "vega": 0.021, "theta": -0.0969, "rho": 0.0059, "theo": 5.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T11:08:51", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "MSTU261120P00024000", "bid": 1.3, "bid_size": 1664.0, "ask": 2.9, "ask_size": 726.0, "iv": 1.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0353, "vega": 0.021, "theta": -0.0969, "rho": -0.0056, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-28T11:59:47", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MSTU261120C00025000", "bid": 4.2, "bid_size": 830.0, "ask": 6.65, "ask_size": 1185.0, "iv": 1.9155, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0376, "vega": 0.0221, "theta": -0.1008, "rho": 0.0058, "theo": 4.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "MSTU261120P00025000", "bid": 2.39, "bid_size": 1025.0, "ask": 3.7, "ask_size": 891.0, "iv": 1.729, "open_interest": 54.0, "volume": 7.0, "delta": -0.3463, "gamma": 0.0375, "vega": 0.0221, "theta": -0.1007, "rho": -0.0064, "theo": 2.8255, "change": -0.05, "open": 2.75, "high": 3.1, "low": 2.75, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:41:35", "percent_change": -1.5873, "prev_day_close": 3.04500007629394}, {"option": "MSTU261120C00026000", "bid": 3.6, "bid_size": 1189.0, "ask": 6.15, "ask_size": 1234.0, "iv": 1.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.0394, "vega": 0.0229, "theta": -0.1036, "rho": 0.0056, "theo": 4.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "MSTU261120P00026000", "bid": 2.14, "bid_size": 1652.0, "ask": 3.8, "ask_size": 674.0, "iv": 1.4707, "open_interest": 7.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0392, "vega": 0.0229, "theta": -0.1034, "rho": -0.0072, "theo": 3.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-30T13:08:09", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "MSTU261120C00027000", "bid": 3.25, "bid_size": 888.0, "ask": 5.5, "ask_size": 1195.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5691, "gamma": 0.0406, "vega": 0.0235, "theta": -0.1054, "rho": 0.0054, "theo": 3.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T11:59:14", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "MSTU261120P00027000", "bid": 2.55, "bid_size": 1560.0, "ask": 4.3, "ask_size": 587.0, "iv": 1.4336, "open_interest": 3.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0405, "vega": 0.0235, "theta": -0.1051, "rho": -0.008, "theo": 3.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-10-30T13:07:44", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MSTU261120C00027500", "bid": 3.1, "bid_size": 904.0, "ask": 5.4, "ask_size": 1237.0, "iv": 1.8843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0411, "vega": 0.0237, "theta": -0.1059, "rho": 0.0052, "theo": 3.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSTU261120P00027500", "bid": 2.75, "bid_size": 1574.0, "ask": 4.75, "ask_size": 625.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.4484, "gamma": 0.041, "vega": 0.0237, "theta": -0.1055, "rho": -0.0084, "theo": 4.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T13:07:44", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MSTU261120C00028000", "bid": 2.8, "bid_size": 941.0, "ask": 4.85, "ask_size": 863.0, "iv": 1.7874, "open_interest": 11.0, "volume": 4.0, "delta": 0.5283, "gamma": 0.0414, "vega": 0.0238, "theta": -0.1061, "rho": 0.0051, "theo": 3.3619, "change": 0.685, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:02:34", "percent_change": 19.4879, "prev_day_close": 3.85000002384186}, {"option": "MSTU261120P00028000", "bid": 3.0, "bid_size": 1555.0, "ask": 4.95, "ask_size": 660.0, "iv": 1.4185, "open_interest": 42.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0413, "vega": 0.0238, "theta": -0.1057, "rho": -0.0088, "theo": 4.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-28T09:39:06", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "MSTU261120C00028500", "bid": 2.67, "bid_size": 926.0, "ask": 4.9, "ask_size": 1241.0, "iv": 1.8496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0416, "vega": 0.0239, "theta": -0.1062, "rho": 0.005, "theo": 3.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78500008583069}, {"option": "MSTU261120P00028500", "bid": 3.25, "bid_size": 1026.0, "ask": 5.25, "ask_size": 364.0, "iv": 1.4042, "open_interest": 1.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0415, "vega": 0.0239, "theta": -0.1057, "rho": -0.0092, "theo": 4.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-29T13:17:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSTU261120C00029000", "bid": 2.58, "bid_size": 824.0, "ask": 4.8, "ask_size": 1217.0, "iv": 1.885, "open_interest": 5.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0416, "vega": 0.0239, "theta": -0.1059, "rho": 0.0048, "theo": 2.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-02T09:35:10", "percent_change": 0.0, "prev_day_close": 3.69000005722046}, {"option": "MSTU261120P00029000", "bid": 3.5, "bid_size": 1020.0, "ask": 5.55, "ask_size": 378.0, "iv": 1.3853, "open_interest": 32.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.0415, "vega": 0.0238, "theta": -0.1054, "rho": -0.0096, "theo": 5.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T15:17:14", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MSTU261120C00029500", "bid": 2.35, "bid_size": 956.0, "ask": 4.45, "ask_size": 1268.0, "iv": 1.8353, "open_interest": 18.0, "volume": 18.0, "delta": 0.4691, "gamma": 0.0416, "vega": 0.0238, "theta": -0.1055, "rho": 0.0046, "theo": 2.8002, "change": 0.245, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T09:42:15", "percent_change": 8.43373, "prev_day_close": 3.39999985694885}, {"option": "MSTU261120P00029500", "bid": 3.9, "bid_size": 1020.0, "ask": 6.1, "ask_size": 481.0, "iv": 1.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0415, "vega": 0.0238, "theta": -0.1049, "rho": -0.01, "theo": 5.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTU261120C00030000", "bid": 2.27, "bid_size": 918.0, "ask": 3.05, "ask_size": 823.0, "iv": 1.5931, "open_interest": 76.0, "volume": 5.0, "delta": 0.45, "gamma": 0.0414, "vega": 0.0237, "theta": -0.1048, "rho": 0.0046, "theo": 2.6334, "change": 0.475, "open": 3.6, "high": 3.6, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-02T14:37:02", "percent_change": 17.6252, "prev_day_close": 2.6599999666214}, {"option": "MSTU261120P00030000", "bid": 4.85, "bid_size": 953.0, "ask": 6.35, "ask_size": 506.0, "iv": 1.5572, "open_interest": 111.0, "volume": 12.0, "delta": -0.5467, "gamma": 0.0414, "vega": 0.0237, "theta": -0.1042, "rho": -0.0104, "theo": 5.6583, "change": -0.725, "open": 5.06, "high": 5.5, "low": 4.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T15:25:23", "percent_change": -11.6466, "prev_day_close": 5.59999990463257}, {"option": "MSTU261120C00030500", "bid": 1.99, "bid_size": 1013.0, "ask": 3.95, "ask_size": 1301.0, "iv": 1.7893, "open_interest": 0.0, "volume": 0.0, "delta": 0.4315, "gamma": 0.0412, "vega": 0.0235, "theta": -0.1039, "rho": 0.0044, "theo": 2.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "MSTU261120P00030500", "bid": 4.4, "bid_size": 1008.0, "ask": 6.75, "ask_size": 392.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5653, "gamma": 0.0411, "vega": 0.0235, "theta": -0.1033, "rho": -0.0108, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "MSTU261120C00031000", "bid": 1.85, "bid_size": 1048.0, "ask": 3.5, "ask_size": 1292.0, "iv": 1.7274, "open_interest": 14.0, "volume": 1.0, "delta": 0.4134, "gamma": 0.0408, "vega": 0.0233, "theta": -0.1029, "rho": 0.0042, "theo": 2.3291, "change": 0.05, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T12:47:55", "percent_change": 1.96079, "prev_day_close": 2.67500001192093}, {"option": "MSTU261120P00031000", "bid": 5.3, "bid_size": 1011.0, "ask": 7.0, "ask_size": 396.0, "iv": 1.4926, "open_interest": 7.0, "volume": 3.0, "delta": -0.5834, "gamma": 0.0408, "vega": 0.0233, "theta": -0.1022, "rho": -0.0111, "theo": 6.352, "change": -0.75, "open": 5.72, "high": 6.1, "low": 5.72, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T12:37:08", "percent_change": -10.9489, "prev_day_close": 6.15000009536743}, {"option": "MSTU261120C00031500", "bid": 1.65, "bid_size": 1514.0, "ask": 3.4, "ask_size": 880.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0404, "vega": 0.023, "theta": -0.1017, "rho": 0.0041, "theo": 2.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MSTU261120P00031500", "bid": 4.95, "bid_size": 1013.0, "ask": 7.45, "ask_size": 425.0, "iv": 1.3536, "open_interest": 2.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0403, "vega": 0.023, "theta": -0.1009, "rho": -0.0115, "theo": 6.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-10-30T13:49:51", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "MSTU261120C00032000", "bid": 1.65, "bid_size": 275.0, "ask": 3.2, "ask_size": 548.0, "iv": 1.7383, "open_interest": 11.0, "volume": 0.0, "delta": 0.3787, "gamma": 0.0399, "vega": 0.0228, "theta": -0.1004, "rho": 0.004, "theo": 2.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T09:56:08", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "MSTU261120P00032000", "bid": 5.3, "bid_size": 1004.0, "ask": 7.75, "ask_size": 429.0, "iv": 1.3298, "open_interest": 67.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0398, "vega": 0.0228, "theta": -0.0995, "rho": -0.0118, "theo": 7.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-30T10:42:39", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "MSTU261120C00032500", "bid": 1.6, "bid_size": 911.0, "ask": 3.2, "ask_size": 1274.0, "iv": 1.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0393, "vega": 0.0224, "theta": -0.0989, "rho": 0.0038, "theo": 1.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MSTU261120P00032500", "bid": 5.65, "bid_size": 980.0, "ask": 8.25, "ask_size": 465.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0392, "vega": 0.0224, "theta": -0.098, "rho": -0.0122, "theo": 7.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSTU261120C00033000", "bid": 1.41, "bid_size": 981.0, "ask": 2.72, "ask_size": 901.0, "iv": 1.6893, "open_interest": 16.0, "volume": 8.0, "delta": 0.3463, "gamma": 0.0386, "vega": 0.0221, "theta": -0.0973, "rho": 0.0037, "theo": 1.8226, "change": 0.42, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T10:42:35", "percent_change": 20.0957, "prev_day_close": 2.06499999761581}, {"option": "MSTU261120P00033000", "bid": 6.1, "bid_size": 979.0, "ask": 8.65, "ask_size": 438.0, "iv": 1.3634, "open_interest": 8.0, "volume": 0.0, "delta": -0.6503, "gamma": 0.0386, "vega": 0.0221, "theta": -0.0963, "rho": -0.0125, "theo": 7.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-10-30T13:43:57", "percent_change": 0.0, "prev_day_close": 7.37499976158142}, {"option": "MSTU261120C00033500", "bid": 1.38, "bid_size": 804.0, "ask": 2.7, "ask_size": 1268.0, "iv": 1.7294, "open_interest": 1.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0379, "vega": 0.0217, "theta": -0.0956, "rho": 0.0035, "theo": 1.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T12:15:26", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "MSTU261120P00033500", "bid": 6.4, "bid_size": 964.0, "ask": 9.2, "ask_size": 439.0, "iv": 1.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0379, "vega": 0.0217, "theta": -0.0946, "rho": -0.0128, "theo": 8.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MSTU261120C00034000", "bid": 1.17, "bid_size": 1392.0, "ask": 2.0, "ask_size": 867.0, "iv": 1.5693, "open_interest": 480.0, "volume": 3.0, "delta": 0.3162, "gamma": 0.0372, "vega": 0.0213, "theta": -0.0938, "rho": 0.0034, "theo": 1.6139, "change": -0.005, "open": 1.77, "high": 1.85, "low": 1.77, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:02:50", "percent_change": -0.269543, "prev_day_close": 1.58499997854233}, {"option": "MSTU261120P00034000", "bid": 8.2, "bid_size": 376.0, "ask": 9.4, "ask_size": 431.0, "iv": 1.6615, "open_interest": 27.0, "volume": 3.0, "delta": -0.6804, "gamma": 0.0372, "vega": 0.0213, "theta": -0.0927, "rho": -0.0131, "theo": 8.6314, "change": -0.955, "open": 7.58, "high": 7.97, "low": 7.58, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-02T15:26:35", "percent_change": -10.7003, "prev_day_close": 8.7999997138977}, {"option": "MSTU261120C00034500", "bid": 1.16, "bid_size": 945.0, "ask": 2.54, "ask_size": 1284.0, "iv": 1.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0364, "vega": 0.0208, "theta": -0.092, "rho": 0.0033, "theo": 1.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MSTU261120P00034500", "bid": 7.25, "bid_size": 956.0, "ask": 9.9, "ask_size": 403.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0364, "vega": 0.0208, "theta": -0.0908, "rho": -0.0134, "theo": 9.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "MSTU261120C00035000", "bid": 1.1, "bid_size": 987.0, "ask": 2.15, "ask_size": 1352.0, "iv": 1.6805, "open_interest": 767.0, "volume": 3.0, "delta": 0.2883, "gamma": 0.0356, "vega": 0.0204, "theta": -0.09, "rho": 0.0031, "theo": 1.4306, "change": 0.88, "open": 1.5, "high": 2.34, "low": 1.5, "tick": "no_change", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T14:35:29", "percent_change": 60.274, "prev_day_close": 1.62500005960464}, {"option": "MSTU261120P00035000", "bid": 9.1, "bid_size": 602.0, "ask": 10.35, "ask_size": 494.0, "iv": 1.7206, "open_interest": 587.0, "volume": 1.0, "delta": -0.7083, "gamma": 0.0356, "vega": 0.0204, "theta": -0.0889, "rho": -0.0136, "theo": 9.4461, "change": -0.975, "open": 8.75, "high": 8.75, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T15:26:20", "percent_change": -10.0257, "prev_day_close": 9.72500038146973}, {"option": "MSTU261120C00035500", "bid": 0.92, "bid_size": 1478.0, "ask": 2.2, "ask_size": 858.0, "iv": 1.6934, "open_interest": 1.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0348, "vega": 0.02, "theta": -0.0881, "rho": 0.003, "theo": 1.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T12:25:04", "percent_change": 0.0, "prev_day_close": 1.56000003218651}, {"option": "MSTU261120P00035500", "bid": 8.0, "bid_size": 940.0, "ask": 10.65, "ask_size": 298.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.0348, "vega": 0.02, "theta": -0.0869, "rho": -0.0139, "theo": 9.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "MSTU261120C00036000", "bid": 0.84, "bid_size": 1493.0, "ask": 1.7, "ask_size": 781.0, "iv": 1.591, "open_interest": 7.0, "volume": 2.0, "delta": 0.2628, "gamma": 0.0339, "vega": 0.0195, "theta": -0.0861, "rho": 0.0028, "theo": 1.2697, "change": -0.095, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:13:51", "percent_change": -7.3359, "prev_day_close": 1.27000001072884}, {"option": "MSTU261120P00036000", "bid": 8.45, "bid_size": 892.0, "ask": 10.95, "ask_size": 244.0, "iv": 1.2656, "open_interest": 10.0, "volume": 0.0, "delta": -0.7338, "gamma": 0.0339, "vega": 0.0195, "theta": -0.0848, "rho": -0.0141, "theo": 10.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-10-30T13:40:48", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "MSTU261120C00036500", "bid": 0.7, "bid_size": 1716.0, "ask": 1.97, "ask_size": 837.0, "iv": 1.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.033, "vega": 0.019, "theta": -0.0841, "rho": 0.0028, "theo": 1.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T10:47:08", "percent_change": 0.0, "prev_day_close": 1.33500000834465}, {"option": "MSTU261120P00036500", "bid": 8.85, "bid_size": 873.0, "ask": 11.45, "ask_size": 229.0, "iv": 1.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0331, "vega": 0.019, "theta": -0.0828, "rho": -0.0145, "theo": 10.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MSTU261120C00037000", "bid": 0.65, "bid_size": 1666.0, "ask": 2.0, "ask_size": 899.0, "iv": 1.6999, "open_interest": 3.0, "volume": 1.0, "delta": 0.2394, "gamma": 0.0322, "vega": 0.0185, "theta": -0.082, "rho": 0.0026, "theo": 1.1285, "change": 0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T11:32:11", "percent_change": 1.96078, "prev_day_close": 1.32499998807907}, {"option": "MSTU261120P00037000", "bid": 9.3, "bid_size": 876.0, "ask": 11.95, "ask_size": 288.0, "iv": 1.2918, "open_interest": 39.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0322, "vega": 0.0186, "theta": -0.0807, "rho": -0.0145, "theo": 11.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-10-30T15:12:42", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTU261120C00037500", "bid": 0.77, "bid_size": 1072.0, "ask": 1.73, "ask_size": 1277.0, "iv": 1.6995, "open_interest": 0.0, "volume": 0.0, "delta": 0.2284, "gamma": 0.0313, "vega": 0.0181, "theta": -0.08, "rho": 0.0025, "theo": 1.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MSTU261120P00037500", "bid": 9.75, "bid_size": 916.0, "ask": 12.45, "ask_size": 304.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0313, "vega": 0.0181, "theta": -0.0786, "rho": -0.0147, "theo": 11.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MSTU261120C00038000", "bid": 0.55, "bid_size": 1694.0, "ask": 1.39, "ask_size": 987.0, "iv": 1.5822, "open_interest": 500.0, "volume": 500.0, "delta": 0.218, "gamma": 0.0304, "vega": 0.0176, "theta": -0.078, "rho": 0.0024, "theo": 1.0046, "change": 0.115, "open": 1.09, "high": 1.1, "low": 1.04, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T10:05:46", "percent_change": 12.4324, "prev_day_close": 0.969999998807907}, {"option": "MSTU261120P00038000", "bid": 10.15, "bid_size": 877.0, "ask": 12.7, "ask_size": 220.0, "iv": 1.2159, "open_interest": 1.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0304, "vega": 0.0176, "theta": -0.0765, "rho": -0.015, "theo": 12.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-08T15:31:32", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "MSTU261120C00038500", "bid": 0.45, "bid_size": 1960.0, "ask": 1.49, "ask_size": 839.0, "iv": 1.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0295, "vega": 0.0171, "theta": -0.0759, "rho": 0.0023, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "MSTU261120P00038500", "bid": 10.6, "bid_size": 868.0, "ask": 13.2, "ask_size": 251.0, "iv": 1.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0296, "vega": 0.0171, "theta": -0.0744, "rho": -0.0152, "theo": 12.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MSTU261120C00039000", "bid": 0.58, "bid_size": 1160.0, "ask": 1.53, "ask_size": 1361.0, "iv": 1.7018, "open_interest": 95.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.0286, "vega": 0.0166, "theta": -0.0739, "rho": 0.0022, "theo": 0.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T11:02:05", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "MSTU261120P00039000", "bid": 11.05, "bid_size": 862.0, "ask": 13.55, "ask_size": 220.0, "iv": 1.1698, "open_interest": 1.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0287, "vega": 0.0167, "theta": -0.0723, "rho": -0.0154, "theo": 12.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-29T10:41:38", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MSTU261120C00040000", "bid": 0.41, "bid_size": 1534.0, "ask": 1.18, "ask_size": 1376.0, "iv": 1.612, "open_interest": 572.0, "volume": 25.0, "delta": 0.181, "gamma": 0.0269, "vega": 0.0157, "theta": -0.0699, "rho": 0.002, "theo": 0.8001, "change": 0.065, "open": 0.9, "high": 1.12, "low": 0.9, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T12:02:40", "percent_change": 6.87831, "prev_day_close": 0.894999980926514}, {"option": "MSTU261120P00040000", "bid": 12.0, "bid_size": 1107.0, "ask": 14.5, "ask_size": 437.0, "iv": 1.1774, "open_interest": 316.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.027, "vega": 0.0157, "theta": -0.0682, "rho": -0.0156, "theo": 13.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.92, "last_trade_time": "2026-10-30T11:03:07", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MSTU261120C00041000", "bid": 0.44, "bid_size": 692.0, "ask": 1.04, "ask_size": 1177.0, "iv": 1.6387, "open_interest": 261.0, "volume": 2.0, "delta": 0.165, "gamma": 0.0253, "vega": 0.0148, "theta": -0.0661, "rho": 0.0018, "theo": 0.716, "change": -0.085, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:26:20", "percent_change": -10.828, "prev_day_close": 0.739999979734421}, {"option": "MSTU261120P00041000", "bid": 12.9, "bid_size": 894.0, "ask": 15.45, "ask_size": 237.0, "iv": 1.1426, "open_interest": 24.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0254, "vega": 0.0148, "theta": -0.0643, "rho": -0.0159, "theo": 14.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-28T11:28:59", "percent_change": 0.0, "prev_day_close": 14.1749997138977}, {"option": "MSTU261120C00042000", "bid": 0.35, "bid_size": 1142.0, "ask": 0.95, "ask_size": 858.0, "iv": 1.6359, "open_interest": 16.0, "volume": 1.0, "delta": 0.1505, "gamma": 0.0237, "vega": 0.0139, "theta": -0.0623, "rho": 0.0017, "theo": 0.6417, "change": 0.055, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T13:14:09", "percent_change": 8.66142, "prev_day_close": 0.649999991059303}, {"option": "MSTU261120P00042000", "bid": 13.8, "bid_size": 865.0, "ask": 16.5, "ask_size": 232.0, "iv": 1.1591, "open_interest": 2.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0238, "vega": 0.014, "theta": -0.0604, "rho": -0.0161, "theo": 15.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-23T10:10:59", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "MSTU261120C00043000", "bid": 0.3, "bid_size": 791.0, "ask": 0.89, "ask_size": 1444.0, "iv": 1.6519, "open_interest": 203.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0222, "vega": 0.0131, "theta": -0.0587, "rho": 0.0016, "theo": 0.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-27T10:28:26", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "MSTU261120P00043000", "bid": 14.75, "bid_size": 826.0, "ask": 17.25, "ask_size": 229.0, "iv": 0.7013, "open_interest": 31.0, "volume": 11.0, "delta": -0.8595, "gamma": 0.0223, "vega": 0.0131, "theta": -0.0567, "rho": -0.0162, "theo": 16.5773, "change": -1.8, "open": 14.95, "high": 14.95, "low": 14.95, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-02T10:13:14", "percent_change": -10.7463, "prev_day_close": 16.0}, {"option": "MSTU261120C00044000", "bid": 0.27, "bid_size": 69.0, "ask": 0.8, "ask_size": 1533.0, "iv": 1.6588, "open_interest": 409.0, "volume": 1.0, "delta": 0.1255, "gamma": 0.0207, "vega": 0.0123, "theta": -0.0553, "rho": 0.0014, "theo": 0.5186, "change": 0.0, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T10:10:43", "percent_change": -6.06149e-07, "prev_day_close": 0.555000007152557}, {"option": "MSTU261120P00044000", "bid": 16.25, "bid_size": 613.0, "ask": 18.35, "ask_size": 244.0, "iv": 1.445, "open_interest": 16.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0208, "vega": 0.0123, "theta": -0.0532, "rho": -0.0165, "theo": 17.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-10-28T10:22:24", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "MSTU261120C00045000", "bid": 0.01, "bid_size": 3664.0, "ask": 0.69, "ask_size": 1285.0, "iv": 1.544, "open_interest": 38.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0194, "vega": 0.0115, "theta": -0.052, "rho": 0.0013, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:45:07", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MSTU261120P00045000", "bid": 16.65, "bid_size": 525.0, "ask": 19.2, "ask_size": 229.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0195, "vega": 0.0116, "theta": -0.0498, "rho": -0.0166, "theo": 18.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-26T13:00:37", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "MSTU261120C00046000", "bid": 0.01, "bid_size": 2620.0, "ask": 0.75, "ask_size": 347.0, "iv": 1.6214, "open_interest": 23.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0181, "vega": 0.0108, "theta": -0.049, "rho": 0.0012, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-26T14:08:37", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261120P00046000", "bid": 17.65, "bid_size": 251.0, "ask": 20.35, "ask_size": 101.0, "iv": 0.8755, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0182, "vega": 0.0108, "theta": -0.0466, "rho": -0.0165, "theo": 19.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MSTU261120C00047000", "bid": 0.08, "bid_size": 271.0, "ask": 0.75, "ask_size": 540.0, "iv": 1.7019, "open_interest": 18.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0169, "vega": 0.0101, "theta": -0.046, "rho": 0.0011, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-26T14:08:37", "percent_change": 0.0, "prev_day_close": 0.41499999910593}, {"option": "MSTU261120P00047000", "bid": 18.6, "bid_size": 253.0, "ask": 21.35, "ask_size": 100.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9009, "gamma": 0.017, "vega": 0.0102, "theta": -0.0436, "rho": -0.0169, "theo": 20.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-10-23T12:02:47", "percent_change": 0.0, "prev_day_close": 19.9750003814697}, {"option": "MSTU261120C00048000", "bid": 0.03, "bid_size": 10.0, "ask": 0.65, "ask_size": 363.0, "iv": 1.6715, "open_interest": 13.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0158, "vega": 0.0095, "theta": -0.0433, "rho": 0.001, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-29T10:41:04", "percent_change": 0.0, "prev_day_close": 0.339999987743795}, {"option": "MSTU261120P00048000", "bid": 19.4, "bid_size": 269.0, "ask": 22.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0159, "vega": 0.0095, "theta": -0.0407, "rho": -0.0168, "theo": 21.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-10-30T09:49:47", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "MSTU261120C00049000", "bid": 0.01, "bid_size": 109.0, "ask": 0.75, "ask_size": 1360.0, "iv": 1.7567, "open_interest": 1.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0147, "vega": 0.0089, "theta": -0.0407, "rho": 0.001, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T09:59:42", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261120P00049000", "bid": 20.55, "bid_size": 153.0, "ask": 23.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0149, "vega": 0.0089, "theta": -0.038, "rho": -0.0164, "theo": 22.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "MSTU261120C00050000", "bid": 0.1, "bid_size": 1036.0, "ask": 0.38, "ask_size": 107.0, "iv": 1.6366, "open_interest": 993.0, "volume": 73.0, "delta": 0.0745, "gamma": 0.0137, "vega": 0.0084, "theta": -0.0382, "rho": 0.0009, "theo": 0.2854, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T11:39:33", "percent_change": -23.6842, "prev_day_close": 0.239999998360872}, {"option": "MSTU261120P00050000", "bid": 21.5, "bid_size": 153.0, "ask": 24.1, "ask_size": 82.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0139, "vega": 0.0084, "theta": -0.0355, "rho": -0.0168, "theo": 23.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-23T11:24:08", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "MSTU261120C00051000", "bid": 0.01, "bid_size": 194.0, "ask": 0.75, "ask_size": 1360.0, "iv": 1.8407, "open_interest": 4.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0128, "vega": 0.0078, "theta": -0.036, "rho": 0.0008, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T11:06:55", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261120P00051000", "bid": 22.5, "bid_size": 152.0, "ask": 25.1, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.013, "vega": 0.0078, "theta": -0.0331, "rho": -0.0167, "theo": 24.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "MSTU261120C00052000", "bid": 0.01, "bid_size": 4.0, "ask": 0.75, "ask_size": 598.0, "iv": 1.881, "open_interest": 1.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.012, "vega": 0.0074, "theta": -0.0338, "rho": 0.0007, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-12T10:11:18", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261120P00052000", "bid": 23.5, "bid_size": 148.0, "ask": 26.2, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0122, "vega": 0.0074, "theta": -0.0309, "rho": -0.0166, "theo": 25.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MSTU261120C00053000", "bid": 0.01, "bid_size": 4.0, "ask": 0.75, "ask_size": 457.0, "iv": 1.9203, "open_interest": 1.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0112, "vega": 0.0069, "theta": -0.0318, "rho": 0.0007, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-08T14:51:55", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU261120P00053000", "bid": 24.45, "bid_size": 151.0, "ask": 27.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0114, "vega": 0.0069, "theta": -0.0288, "rho": -0.0161, "theo": 26.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "MSTU261120C00054000", "bid": 0.01, "bid_size": 5.0, "ask": 0.64, "ask_size": 1439.0, "iv": 1.8964, "open_interest": 4.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0104, "vega": 0.0065, "theta": -0.0299, "rho": 0.0006, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T11:12:08", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "MSTU261120P00054000", "bid": 25.5, "bid_size": 153.0, "ask": 28.0, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0107, "vega": 0.0064, "theta": -0.0268, "rho": -0.0165, "theo": 27.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MSTU261120C00055000", "bid": 0.01, "bid_size": 55.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.6396, "open_interest": 45.0, "volume": 28.0, "delta": 0.0497, "gamma": 0.0098, "vega": 0.0061, "theta": -0.0282, "rho": 0.0006, "theo": 0.1814, "change": -0.13, "open": 0.15, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T13:53:04", "percent_change": -43.3333, "prev_day_close": 0.170000001788139}, {"option": "MSTU261120P00055000", "bid": 26.5, "bid_size": 155.0, "ask": 29.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.01, "vega": 0.0061, "theta": -0.0249, "rho": -0.0164, "theo": 28.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MSTU261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1310.0, "iv": 2.0268, "open_interest": 1.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0091, "vega": 0.0057, "theta": -0.0265, "rho": 0.0005, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-19T09:46:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261120P00056000", "bid": 27.45, "bid_size": 151.0, "ask": 30.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0094, "vega": 0.0057, "theta": -0.0232, "rho": -0.016, "theo": 29.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "MSTU261120C00057000", "bid": 0.03, "bid_size": 116.0, "ask": 0.72, "ask_size": 1589.0, "iv": 2.0624, "open_interest": 69.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0085, "vega": 0.0054, "theta": -0.025, "rho": 0.0005, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T14:01:05", "percent_change": 0.0, "prev_day_close": 0.38000001385808}, {"option": "MSTU261120P00057000", "bid": 28.4, "bid_size": 157.0, "ask": 31.05, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0088, "vega": 0.0053, "theta": -0.0216, "rho": -0.0154, "theo": 30.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7249994277954}, {"option": "MSTU261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.68, "ask_size": 662.0, "iv": 2.0623, "open_interest": 3.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.008, "vega": 0.005, "theta": -0.0235, "rho": 0.0005, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-22T13:55:50", "percent_change": 0.0, "prev_day_close": 0.34500000346452}, {"option": "MSTU261120P00058000", "bid": 29.4, "bid_size": 157.0, "ask": 32.1, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0083, "vega": 0.005, "theta": -0.02, "rho": -0.0156, "theo": 31.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "MSTU261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 672.0, "iv": 2.1311, "open_interest": 2.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0075, "vega": 0.0047, "theta": -0.0222, "rho": 0.0004, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:53:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261120P00059000", "bid": 30.4, "bid_size": 157.0, "ask": 33.15, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0078, "vega": 0.0047, "theta": -0.0186, "rho": -0.0159, "theo": 32.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7750005722046}, {"option": "MSTU261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1441.0, "iv": 2.1643, "open_interest": 113.0, "volume": 0.0, "delta": 0.034, "gamma": 0.007, "vega": 0.0044, "theta": -0.0209, "rho": 0.0004, "theo": 0.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T09:42:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261120P00060000", "bid": 31.4, "bid_size": 151.0, "ask": 34.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0074, "vega": 0.0044, "theta": -0.0172, "rho": -0.0152, "theo": 33.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7249994277954}, {"option": "MSTU261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 2.3202, "open_interest": 10.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0051, "vega": 0.0033, "theta": -0.0157, "rho": 0.0003, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T09:39:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU261120P00065000", "bid": 36.4, "bid_size": 151.0, "ask": 39.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0055, "vega": 0.0032, "theta": -0.0115, "rho": -0.0143, "theo": 38.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "MSTU261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 803.0, "iv": 2.1581, "open_interest": 491.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0038, "vega": 0.0025, "theta": -0.0119, "rho": 0.0002, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-28T11:16:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTU261120P00070000", "bid": 41.4, "bid_size": 150.0, "ask": 44.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0073, "rho": -0.0126, "theo": 43.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "MSTU261127C00015000", "bid": 10.95, "bid_size": 300.0, "ask": 14.15, "ask_size": 197.0, "iv": 1.7607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0105, "vega": 0.01, "theta": -0.0367, "rho": 0.0091, "theo": 12.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "MSTU261127P00015000", "bid": 0.1, "bid_size": 2965.0, "ask": 0.64, "ask_size": 1123.0, "iv": 1.7026, "open_interest": 3.0, "volume": 2.0, "delta": -0.0753, "gamma": 0.0105, "vega": 0.01, "theta": -0.038, "rho": -0.0017, "theo": 0.5571, "change": -0.08, "open": 0.53, "high": 0.53, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:58:32", "percent_change": -16.6667, "prev_day_close": 0.369999993592501}, {"option": "MSTU261127C00017000", "bid": 9.9, "bid_size": 576.0, "ask": 12.4, "ask_size": 464.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0147, "vega": 0.0133, "theta": -0.0468, "rho": 0.0097, "theo": 10.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "MSTU261127P00017000", "bid": 0.15, "bid_size": 3074.0, "ask": 1.3, "ask_size": 1387.0, "iv": 1.7197, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0147, "vega": 0.0133, "theta": -0.048, "rho": -0.0025, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "MSTU261127C00018000", "bid": 8.3, "bid_size": 375.0, "ask": 11.75, "ask_size": 272.0, "iv": 1.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.017, "vega": 0.015, "theta": -0.0521, "rho": 0.0099, "theo": 10.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "MSTU261127P00018000", "bid": 0.4, "bid_size": 937.0, "ask": 1.17, "ask_size": 567.0, "iv": 1.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0171, "vega": 0.015, "theta": -0.0532, "rho": -0.003, "theo": 1.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.78499998152256}, {"option": "MSTU261127C00019000", "bid": 7.75, "bid_size": 378.0, "ask": 10.95, "ask_size": 364.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0195, "vega": 0.0168, "theta": -0.0573, "rho": 0.01, "theo": 9.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "MSTU261127P00019000", "bid": 0.42, "bid_size": 1563.0, "ask": 1.85, "ask_size": 540.0, "iv": 1.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0195, "vega": 0.0168, "theta": -0.0583, "rho": -0.0036, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13500000536442}, {"option": "MSTU261127C00020000", "bid": 7.0, "bid_size": 402.0, "ask": 10.1, "ask_size": 249.0, "iv": 1.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.022, "vega": 0.0186, "theta": -0.0624, "rho": 0.01, "theo": 8.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "MSTU261127P00020000", "bid": 0.45, "bid_size": 1004.0, "ask": 2.13, "ask_size": 235.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.022, "vega": 0.0186, "theta": -0.0633, "rho": -0.0041, "theo": 1.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000005125999}, {"option": "MSTU261127C00021000", "bid": 6.35, "bid_size": 378.0, "ask": 9.5, "ask_size": 375.0, "iv": 1.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0245, "vega": 0.0203, "theta": -0.0673, "rho": 0.01, "theo": 7.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MSTU261127P00021000", "bid": 0.67, "bid_size": 858.0, "ask": 2.44, "ask_size": 225.0, "iv": 1.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0245, "vega": 0.0204, "theta": -0.0681, "rho": -0.0047, "theo": 1.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55500003695488}, {"option": "MSTU261127C00022000", "bid": 6.1, "bid_size": 647.0, "ask": 8.6, "ask_size": 999.0, "iv": 1.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0269, "vega": 0.022, "theta": -0.0718, "rho": 0.0099, "theo": 7.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MSTU261127P00022000", "bid": 0.73, "bid_size": 1634.0, "ask": 2.95, "ask_size": 608.0, "iv": 1.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0269, "vega": 0.022, "theta": -0.0726, "rho": -0.0055, "theo": 2.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "MSTU261127C00023000", "bid": 5.45, "bid_size": 692.0, "ask": 8.05, "ask_size": 1023.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7291, "gamma": 0.0291, "vega": 0.0235, "theta": -0.0759, "rho": 0.0097, "theo": 6.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MSTU261127P00023000", "bid": 1.92, "bid_size": 914.0, "ask": 2.82, "ask_size": 568.0, "iv": 1.5939, "open_interest": 30.0, "volume": 30.0, "delta": -0.2728, "gamma": 0.0292, "vega": 0.0235, "theta": -0.0765, "rho": -0.0062, "theo": 2.4028, "change": -0.295, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:57:08", "percent_change": -12.3173, "prev_day_close": 2.36999994516373}, {"option": "MSTU261127C00024000", "bid": 5.0, "bid_size": 692.0, "ask": 7.5, "ask_size": 1057.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0312, "vega": 0.0248, "theta": -0.0794, "rho": 0.0095, "theo": 5.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MSTU261127P00024000", "bid": 1.6, "bid_size": 1253.0, "ask": 3.85, "ask_size": 618.0, "iv": 1.5581, "open_interest": 1.0, "volume": 0.0, "delta": -0.3069, "gamma": 0.0313, "vega": 0.0248, "theta": -0.08, "rho": -0.007, "theo": 2.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-30T11:04:53", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "MSTU261127C00025000", "bid": 4.5, "bid_size": 651.0, "ask": 7.0, "ask_size": 1046.0, "iv": 1.708, "open_interest": 10.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.033, "vega": 0.026, "theta": -0.0823, "rho": 0.0092, "theo": 5.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-21T10:02:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MSTU261127P00025000", "bid": 2.0, "bid_size": 1260.0, "ask": 3.65, "ask_size": 469.0, "iv": 1.412, "open_interest": 5.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0331, "vega": 0.026, "theta": -0.0828, "rho": -0.0077, "theo": 3.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-10-22T09:30:17", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MSTU261127C00026000", "bid": 4.0, "bid_size": 704.0, "ask": 6.5, "ask_size": 1062.0, "iv": 1.6954, "open_interest": 25.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0344, "vega": 0.0269, "theta": -0.0845, "rho": 0.0088, "theo": 4.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T10:00:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSTU261127P00026000", "bid": 2.6, "bid_size": 1266.0, "ask": 4.1, "ask_size": 472.0, "iv": 1.4196, "open_interest": 11.0, "volume": 10.0, "delta": -0.3782, "gamma": 0.0346, "vega": 0.0269, "theta": -0.0849, "rho": -0.0086, "theo": 3.7183, "change": -0.77, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T09:35:48", "percent_change": -19.6429, "prev_day_close": 3.34999990463257}, {"option": "MSTU261127C00027000", "bid": 3.6, "bid_size": 671.0, "ask": 6.0, "ask_size": 1066.0, "iv": 1.6892, "open_interest": 0.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0356, "vega": 0.0276, "theta": -0.086, "rho": 0.0085, "theo": 4.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-10-20T14:04:07", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MSTU261127P00027000", "bid": 3.0, "bid_size": 1223.0, "ask": 4.75, "ask_size": 408.0, "iv": 1.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0357, "vega": 0.0276, "theta": -0.0864, "rho": -0.0094, "theo": 4.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MSTU261127C00028000", "bid": 3.15, "bid_size": 708.0, "ask": 5.6, "ask_size": 1078.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5521, "gamma": 0.0364, "vega": 0.028, "theta": -0.0869, "rho": 0.0081, "theo": 3.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "MSTU261127P00028000", "bid": 3.0, "bid_size": 1211.0, "ask": 5.55, "ask_size": 419.0, "iv": 1.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0365, "vega": 0.028, "theta": -0.0872, "rho": -0.0102, "theo": 4.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "MSTU261127C00029000", "bid": 2.8, "bid_size": 753.0, "ask": 4.25, "ask_size": 674.0, "iv": 1.5104, "open_interest": 12.0, "volume": 13.0, "delta": 0.5167, "gamma": 0.0368, "vega": 0.0282, "theta": -0.0871, "rho": 0.0077, "theo": 3.5708, "change": 0.615, "open": 3.9, "high": 4.0, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:07:06", "percent_change": 18.1684, "prev_day_close": 3.52499997615814}, {"option": "MSTU261127P00029000", "bid": 3.75, "bid_size": 979.0, "ask": 6.15, "ask_size": 404.0, "iv": 1.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.037, "vega": 0.0282, "theta": -0.0873, "rho": -0.0109, "theo": 5.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MSTU261127C00030000", "bid": 2.57, "bid_size": 696.0, "ask": 4.25, "ask_size": 1113.0, "iv": 1.5907, "open_interest": 7.0, "volume": 2.0, "delta": 0.4823, "gamma": 0.037, "vega": 0.0282, "theta": -0.0867, "rho": 0.0072, "theo": 3.212, "change": 0.875, "open": 2.95, "high": 4.0, "low": 2.95, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T10:44:04", "percent_change": 28.0, "prev_day_close": 3.4099999666214}, {"option": "MSTU261127P00030000", "bid": 4.85, "bid_size": 987.0, "ask": 6.7, "ask_size": 354.0, "iv": 1.4238, "open_interest": 8.0, "volume": 0.0, "delta": -0.5206, "gamma": 0.0371, "vega": 0.0282, "theta": -0.0868, "rho": -0.0118, "theo": 6.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T14:34:01", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "MSTU261127C00031000", "bid": 2.12, "bid_size": 774.0, "ask": 4.55, "ask_size": 1130.0, "iv": 1.6753, "open_interest": 1.0, "volume": 0.0, "delta": 0.449, "gamma": 0.0368, "vega": 0.028, "theta": -0.0857, "rho": 0.0068, "theo": 2.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T11:05:49", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "MSTU261127P00031000", "bid": 5.05, "bid_size": 971.0, "ask": 7.55, "ask_size": 390.0, "iv": 1.3642, "open_interest": 2.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.037, "vega": 0.0279, "theta": -0.0858, "rho": -0.0124, "theo": 6.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MSTU261127C00032000", "bid": 2.05, "bid_size": 361.0, "ask": 3.85, "ask_size": 436.0, "iv": 1.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4171, "gamma": 0.0364, "vega": 0.0276, "theta": -0.0843, "rho": 0.0064, "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": 2.94999992847443}, {"option": "MSTU261127P00032000", "bid": 5.7, "bid_size": 262.0, "ask": 8.35, "ask_size": 140.0, "iv": 1.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0366, "vega": 0.0275, "theta": -0.0843, "rho": -0.0131, "theo": 7.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "MSTU261127C00033000", "bid": 1.55, "bid_size": 981.0, "ask": 4.0, "ask_size": 1117.0, "iv": 1.6725, "open_interest": 25.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0357, "vega": 0.027, "theta": -0.0825, "rho": 0.006, "theo": 2.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T09:56:23", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MSTU261127P00033000", "bid": 6.5, "bid_size": 968.0, "ask": 9.3, "ask_size": 451.0, "iv": 1.4114, "open_interest": 6.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0359, "vega": 0.0269, "theta": -0.0824, "rho": -0.0137, "theo": 8.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-26T15:54:55", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MSTU261127C00034000", "bid": 1.53, "bid_size": 699.0, "ask": 2.95, "ask_size": 1124.0, "iv": 1.5634, "open_interest": 3.0, "volume": 1.0, "delta": 0.3582, "gamma": 0.0348, "vega": 0.0264, "theta": -0.0803, "rho": 0.0056, "theo": 2.0979, "change": 0.3, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 15.4639, "prev_day_close": 2.24000000953674}, {"option": "MSTU261127P00034000", "bid": 8.2, "bid_size": 489.0, "ask": 9.85, "ask_size": 348.0, "iv": 1.5462, "open_interest": 9.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0351, "vega": 0.0263, "theta": -0.0801, "rho": -0.0144, "theo": 8.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-30T15:18:10", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "MSTU261127C00034500", "bid": 1.15, "bid_size": 854.0, "ask": 3.0, "ask_size": 742.0, "iv": 1.5423, "open_interest": 4.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0344, "vega": 0.026, "theta": -0.0791, "rho": 0.0054, "theo": 1.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-20T10:48:05", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MSTU261127P00034500", "bid": 7.6, "bid_size": 925.0, "ask": 10.1, "ask_size": 331.0, "iv": 1.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0346, "vega": 0.0259, "theta": -0.0789, "rho": -0.0146, "theo": 9.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MSTU261127C00035000", "bid": 1.1, "bid_size": 1196.0, "ask": 2.65, "ask_size": 708.0, "iv": 1.5049, "open_interest": 2.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0338, "vega": 0.0256, "theta": -0.0779, "rho": 0.0052, "theo": 1.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T10:56:09", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "MSTU261127P00035000", "bid": 8.0, "bid_size": 265.0, "ask": 11.5, "ask_size": 142.0, "iv": 1.5225, "open_interest": 1.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.0341, "vega": 0.0255, "theta": -0.0776, "rho": -0.0148, "theo": 9.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T14:53:38", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MSTU261127C00035500", "bid": 1.13, "bid_size": 718.0, "ask": 2.98, "ask_size": 1118.0, "iv": 1.6138, "open_interest": 3.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0333, "vega": 0.0252, "theta": -0.0766, "rho": 0.005, "theo": 1.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T15:50:09", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "MSTU261127P00035500", "bid": 8.4, "bid_size": 923.0, "ask": 11.0, "ask_size": 334.0, "iv": 1.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0335, "vega": 0.025, "theta": -0.0763, "rho": -0.015, "theo": 10.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MSTU261127C00036000", "bid": 1.2, "bid_size": 649.0, "ask": 2.75, "ask_size": 1138.0, "iv": 1.6205, "open_interest": 3.0, "volume": 1.0, "delta": 0.306, "gamma": 0.0327, "vega": 0.0248, "theta": -0.0752, "rho": 0.0048, "theo": 1.6987, "change": 0.1, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T12:55:17", "percent_change": 5.98803, "prev_day_close": 1.97500002384186}, {"option": "MSTU261127P00036000", "bid": 10.1, "bid_size": 352.0, "ask": 11.8, "ask_size": 389.0, "iv": 1.678, "open_interest": 5.0, "volume": 5.0, "delta": -0.698, "gamma": 0.033, "vega": 0.0246, "theta": -0.0749, "rho": -0.0154, "theo": 10.5287, "change": -0.405, "open": 9.58, "high": 10.42, "low": 9.58, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-11-02T14:39:33", "percent_change": -3.74134, "prev_day_close": 10.9250001907349}, {"option": "MSTU261127C00036500", "bid": 1.05, "bid_size": 847.0, "ask": 2.56, "ask_size": 1121.0, "iv": 1.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0321, "vega": 0.0243, "theta": -0.0738, "rho": 0.0046, "theo": 1.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80499994754791}, {"option": "MSTU261127P00036500", "bid": 9.25, "bid_size": 922.0, "ask": 12.0, "ask_size": 252.0, "iv": 1.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0324, "vega": 0.0241, "theta": -0.0735, "rho": -0.0156, "theo": 10.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "MSTU261127C00037000", "bid": 1.1, "bid_size": 603.0, "ask": 2.47, "ask_size": 1123.0, "iv": 1.617, "open_interest": 4.0, "volume": 1.0, "delta": 0.2825, "gamma": 0.0315, "vega": 0.0238, "theta": -0.0724, "rho": 0.0045, "theo": 1.5303, "change": 0.21, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:34:52", "percent_change": 16.2791, "prev_day_close": 1.78500002622604}, {"option": "MSTU261127P00037000", "bid": 11.0, "bid_size": 312.0, "ask": 12.6, "ask_size": 239.0, "iv": 1.6924, "open_interest": 0.0, "volume": 1.0, "delta": -0.7217, "gamma": 0.0318, "vega": 0.0237, "theta": -0.0721, "rho": -0.0158, "theo": 11.3598, "change": -0.68, "open": 10.92, "high": 10.92, "low": 10.92, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-11-02T15:13:53", "percent_change": -5.86207, "prev_day_close": 11.5499997138977}, {"option": "MSTU261127C00037500", "bid": 0.35, "bid_size": 1698.0, "ask": 2.37, "ask_size": 845.0, "iv": 1.4727, "open_interest": 51.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0308, "vega": 0.0234, "theta": -0.071, "rho": 0.0043, "theo": 1.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-10-30T11:17:32", "percent_change": 0.0, "prev_day_close": 1.35999993979931}, {"option": "MSTU261127P00037500", "bid": 10.1, "bid_size": 892.0, "ask": 12.8, "ask_size": 227.0, "iv": 1.3639, "open_interest": 0.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.0311, "vega": 0.0232, "theta": -0.0706, "rho": -0.0159, "theo": 11.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MSTU261127C00038000", "bid": 0.92, "bid_size": 734.0, "ask": 2.26, "ask_size": 1161.0, "iv": 1.6042, "open_interest": 3.0, "volume": 2.0, "delta": 0.2607, "gamma": 0.0302, "vega": 0.0229, "theta": -0.0696, "rho": 0.0042, "theo": 1.3798, "change": 0.725, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T10:56:46", "percent_change": 61.7021, "prev_day_close": 1.59000000357628}, {"option": "MSTU261127P00038000", "bid": 10.5, "bid_size": 881.0, "ask": 13.45, "ask_size": 234.0, "iv": 1.4077, "open_interest": 3.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0305, "vega": 0.0226, "theta": -0.0691, "rho": -0.0161, "theo": 12.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T15:48:32", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MSTU261127C00038500", "bid": 0.35, "bid_size": 1697.0, "ask": 2.1, "ask_size": 797.0, "iv": 1.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0295, "vega": 0.0224, "theta": -0.0681, "rho": 0.004, "theo": 1.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "MSTU261127P00038500", "bid": 11.0, "bid_size": 904.0, "ask": 13.85, "ask_size": 249.0, "iv": 1.4154, "open_interest": 1.0, "volume": 1.0, "delta": -0.7541, "gamma": 0.0298, "vega": 0.0222, "theta": -0.0676, "rho": -0.0163, "theo": 12.6401, "change": 0.375, "open": 13.35, "high": 13.35, "low": 13.35, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-02T15:41:36", "percent_change": 2.89017, "prev_day_close": 12.3499999046326}, {"option": "MSTU261127C00039000", "bid": 0.05, "bid_size": 2243.0, "ask": 2.1, "ask_size": 794.0, "iv": 1.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0289, "vega": 0.0219, "theta": -0.0666, "rho": 0.0038, "theo": 1.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "MSTU261127P00039000", "bid": 11.35, "bid_size": 863.0, "ask": 14.0, "ask_size": 209.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.0292, "vega": 0.0217, "theta": -0.0662, "rho": -0.0167, "theo": 13.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "MSTU261127C00039500", "bid": 0.4, "bid_size": 743.0, "ask": 1.95, "ask_size": 326.0, "iv": 1.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0282, "vega": 0.0214, "theta": -0.0652, "rho": 0.0037, "theo": 1.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "MSTU261127P00039500", "bid": 11.7, "bid_size": 240.0, "ask": 15.0, "ask_size": 110.0, "iv": 1.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0285, "vega": 0.0212, "theta": -0.0646, "rho": -0.0164, "theo": 13.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MSTU261127C00040000", "bid": 0.35, "bid_size": 1559.0, "ask": 1.7, "ask_size": 750.0, "iv": 1.4709, "open_interest": 6.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0275, "vega": 0.021, "theta": -0.0637, "rho": 0.0036, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-30T11:03:09", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "MSTU261127P00040000", "bid": 12.25, "bid_size": 871.0, "ask": 15.05, "ask_size": 226.0, "iv": 1.3635, "open_interest": 7.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0279, "vega": 0.0207, "theta": -0.0631, "rho": -0.0167, "theo": 13.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-28T15:04:16", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MSTU261127C00040500", "bid": 0.64, "bid_size": 735.0, "ask": 1.65, "ask_size": 740.0, "iv": 1.5575, "open_interest": 1.0, "volume": 1.0, "delta": 0.2131, "gamma": 0.0269, "vega": 0.0205, "theta": -0.0622, "rho": 0.0034, "theo": 1.0701, "change": 0.07, "open": 0.98, "high": 0.98, "low": 0.98, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T09:47:55", "percent_change": 7.69231, "prev_day_close": 1.14499998092651}, {"option": "MSTU261127P00040500", "bid": 12.7, "bid_size": 828.0, "ask": 15.45, "ask_size": 205.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0272, "vega": 0.0201, "theta": -0.0616, "rho": -0.0167, "theo": 14.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "MSTU261127C00041000", "bid": 0.01, "bid_size": 2247.0, "ask": 1.8, "ask_size": 829.0, "iv": 1.4652, "open_interest": 2.0, "volume": 0.0, "delta": 0.2046, "gamma": 0.0262, "vega": 0.02, "theta": -0.0608, "rho": 0.0033, "theo": 1.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-10-27T10:16:35", "percent_change": 0.0, "prev_day_close": 0.904999976046384}, {"option": "MSTU261127P00041000", "bid": 13.15, "bid_size": 819.0, "ask": 15.9, "ask_size": 217.0, "iv": 1.3463, "open_interest": 3.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0266, "vega": 0.0196, "theta": -0.0601, "rho": -0.0169, "theo": 14.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-16T13:25:21", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "MSTU261127C00041500", "bid": 0.05, "bid_size": 1563.0, "ask": 1.6, "ask_size": 324.0, "iv": 1.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0256, "vega": 0.0195, "theta": -0.0593, "rho": 0.0032, "theo": 0.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "MSTU261127P00041500", "bid": 13.55, "bid_size": 238.0, "ask": 16.9, "ask_size": 105.0, "iv": 1.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0259, "vega": 0.0192, "theta": -0.0587, "rho": -0.0171, "theo": 15.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MSTU261127C00042000", "bid": 0.2, "bid_size": 967.0, "ask": 1.55, "ask_size": 309.0, "iv": 1.5017, "open_interest": 10.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0249, "vega": 0.019, "theta": -0.0579, "rho": 0.0031, "theo": 0.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-21T11:38:23", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "MSTU261127P00042000", "bid": 13.9, "bid_size": 242.0, "ask": 17.8, "ask_size": 122.0, "iv": 1.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0253, "vega": 0.0187, "theta": -0.0572, "rho": -0.0174, "theo": 15.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "MSTU261127C00042500", "bid": 0.01, "bid_size": 1558.0, "ask": 1.62, "ask_size": 321.0, "iv": 1.4942, "open_interest": 2.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0242, "vega": 0.0185, "theta": -0.0565, "rho": 0.0029, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-21T12:39:40", "percent_change": 0.0, "prev_day_close": 0.815000002272427}, {"option": "MSTU261127P00042500", "bid": 14.5, "bid_size": 246.0, "ask": 18.2, "ask_size": 131.0, "iv": 1.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0246, "vega": 0.0182, "theta": -0.0558, "rho": -0.017, "theo": 16.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8750004768372}, {"option": "MSTU261127C00043000", "bid": 0.1, "bid_size": 1502.0, "ask": 1.45, "ask_size": 321.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0236, "vega": 0.0181, "theta": -0.0551, "rho": 0.0028, "theo": 0.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "MSTU261127P00043000", "bid": 15.0, "bid_size": 268.0, "ask": 18.25, "ask_size": 108.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.024, "vega": 0.0177, "theta": -0.0543, "rho": -0.0171, "theo": 16.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "MSTU261127C00043500", "bid": 0.06, "bid_size": 1517.0, "ask": 1.45, "ask_size": 320.0, "iv": 1.5089, "open_interest": 1.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.023, "vega": 0.0176, "theta": -0.0537, "rho": 0.0027, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-26T10:39:21", "percent_change": 0.0, "prev_day_close": 0.755000023171306}, {"option": "MSTU261127P00043500", "bid": 15.25, "bid_size": 253.0, "ask": 19.2, "ask_size": 84.0, "iv": 1.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0234, "vega": 0.0172, "theta": -0.0529, "rho": -0.0172, "theo": 17.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "MSTU261127C00044000", "bid": 0.05, "bid_size": 2553.0, "ask": 1.2, "ask_size": 558.0, "iv": 1.4534, "open_interest": 1.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0223, "vega": 0.0172, "theta": -0.0524, "rho": 0.0026, "theo": 0.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T10:39:21", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MSTU261127P00044000", "bid": 15.8, "bid_size": 242.0, "ask": 19.05, "ask_size": 99.0, "iv": 1.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0227, "vega": 0.0167, "theta": -0.0515, "rho": -0.0173, "theo": 17.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "MSTU261127C00044500", "bid": 0.01, "bid_size": 3321.0, "ask": 1.36, "ask_size": 1172.0, "iv": 1.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0217, "vega": 0.0167, "theta": -0.051, "rho": 0.0025, "theo": 0.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.685000007040799}, {"option": "MSTU261127P00044500", "bid": 16.5, "bid_size": 466.0, "ask": 19.05, "ask_size": 212.0, "iv": 1.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0221, "vega": 0.0162, "theta": -0.0501, "rho": -0.0173, "theo": 18.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "MSTU261127C00045000", "bid": 0.16, "bid_size": 2591.0, "ask": 1.22, "ask_size": 1118.0, "iv": 1.5393, "open_interest": 3.0, "volume": 1.0, "delta": 0.1485, "gamma": 0.0211, "vega": 0.0163, "theta": -0.0497, "rho": 0.0024, "theo": 0.69, "change": -0.05, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T14:34:13", "percent_change": -8.19672, "prev_day_close": 0.690000012516975}, {"option": "MSTU261127P00045000", "bid": 16.85, "bid_size": 588.0, "ask": 19.65, "ask_size": 222.0, "iv": 1.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0216, "vega": 0.0158, "theta": -0.0488, "rho": -0.0174, "theo": 18.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "MSTU261127C00046000", "bid": 0.01, "bid_size": 3303.0, "ask": 1.1, "ask_size": 1144.0, "iv": 1.4949, "open_interest": 2.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.02, "vega": 0.0154, "theta": -0.0472, "rho": 0.0022, "theo": 0.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-26T14:07:09", "percent_change": 0.0, "prev_day_close": 0.55500001180917}, {"option": "MSTU261127P00046000", "bid": 17.8, "bid_size": 440.0, "ask": 20.6, "ask_size": 217.0, "iv": 1.343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0204, "vega": 0.0149, "theta": -0.0462, "rho": -0.017, "theo": 19.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "MSTU261127C00047000", "bid": 0.01, "bid_size": 3349.0, "ask": 1.22, "ask_size": 1142.0, "iv": 1.5774, "open_interest": 8.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0189, "vega": 0.0146, "theta": -0.0447, "rho": 0.0021, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T12:33:02", "percent_change": 0.0, "prev_day_close": 0.615000014193356}, {"option": "MSTU261127P00047000", "bid": 18.55, "bid_size": 243.0, "ask": 21.9, "ask_size": 95.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0193, "vega": 0.0141, "theta": -0.0436, "rho": -0.0173, "theo": 20.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "MSTU261127C00048000", "bid": 0.01, "bid_size": 2760.0, "ask": 1.0, "ask_size": 567.0, "iv": 1.5406, "open_interest": 3.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0178, "vega": 0.0138, "theta": -0.0424, "rho": 0.0019, "theo": 0.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-26T13:46:57", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "MSTU261127P00048000", "bid": 19.7, "bid_size": 240.0, "ask": 22.9, "ask_size": 75.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0183, "vega": 0.0132, "theta": -0.0412, "rho": -0.017, "theo": 21.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "MSTU261127C00049000", "bid": 0.01, "bid_size": 2752.0, "ask": 1.1, "ask_size": 621.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0168, "vega": 0.0131, "theta": -0.0401, "rho": 0.0018, "theo": 0.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.55500001180917}, {"option": "MSTU261127P00049000", "bid": 20.65, "bid_size": 238.0, "ask": 24.2, "ask_size": 82.0, "iv": 1.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0173, "vega": 0.0125, "theta": -0.039, "rho": -0.0173, "theo": 22.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "MSTU261127C00050000", "bid": 0.01, "bid_size": 3060.0, "ask": 1.24, "ask_size": 1187.0, "iv": 1.7031, "open_interest": 10.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0158, "vega": 0.0124, "theta": -0.038, "rho": 0.0016, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:29:43", "percent_change": 0.0, "prev_day_close": 0.625000004656613}, {"option": "MSTU261127P00050000", "bid": 21.5, "bid_size": 240.0, "ask": 25.1, "ask_size": 109.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0163, "vega": 0.0116, "theta": -0.0368, "rho": -0.0167, "theo": 23.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9750003814697}, {"option": "MSTU261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 1331.0, "iv": 1.6456, "open_interest": 362.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0149, "vega": 0.0117, "theta": -0.036, "rho": 0.0015, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-30T10:25:44", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "MSTU261127P00051000", "bid": 22.6, "bid_size": 240.0, "ask": 25.9, "ask_size": 85.0, "iv": 1.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9139, "gamma": 0.0154, "vega": 0.011, "theta": -0.0347, "rho": -0.0168, "theo": 24.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MSTU261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 817.0, "iv": 1.7657, "open_interest": 1.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0118, "vega": 0.0093, "theta": -0.0289, "rho": 0.0011, "theo": 0.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T12:02:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTU261127P00055000", "bid": 26.5, "bid_size": 149.0, "ask": 29.95, "ask_size": 92.0, "iv": 1.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0124, "vega": 0.0084, "theta": -0.0275, "rho": -0.0158, "theo": 28.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "MSTU261204C00017000", "bid": 8.9, "bid_size": 168.0, "ask": 12.8, "ask_size": 2.0, "iv": 1.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0144, "vega": 0.0163, "theta": -0.0436, "rho": 0.0116, "theo": 11.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MSTU261204P00017000", "bid": 0.27, "bid_size": 2455.0, "ask": 2.88, "ask_size": 545.0, "iv": 2.0412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0144, "vega": 0.0164, "theta": -0.045, "rho": -0.0037, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500006258488}, {"option": "MSTU261204C00018000", "bid": 8.7, "bid_size": 378.0, "ask": 12.05, "ask_size": 1.0, "iv": 1.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0164, "vega": 0.0182, "theta": -0.0478, "rho": 0.0118, "theo": 10.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTU261204P00018000", "bid": 0.01, "bid_size": 2981.0, "ask": 3.0, "ask_size": 570.0, "iv": 1.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0164, "vega": 0.0182, "theta": -0.0491, "rho": -0.0044, "theo": 1.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "MSTU261204C00019000", "bid": 7.6, "bid_size": 340.0, "ask": 11.4, "ask_size": 1.0, "iv": 1.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0184, "vega": 0.0201, "theta": -0.0519, "rho": 0.012, "theo": 9.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MSTU261204P00019000", "bid": 0.33, "bid_size": 1064.0, "ask": 3.2, "ask_size": 270.0, "iv": 1.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.0185, "vega": 0.0201, "theta": -0.0531, "rho": -0.005, "theo": 1.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76500003039837}, {"option": "MSTU261204C00020000", "bid": 7.25, "bid_size": 371.0, "ask": 10.55, "ask_size": 2.0, "iv": 1.6093, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0205, "vega": 0.0219, "theta": -0.0559, "rho": 0.012, "theo": 9.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02499985694885}, {"option": "MSTU261204P00020000", "bid": 0.21, "bid_size": 1647.0, "ask": 3.45, "ask_size": 258.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.0206, "vega": 0.0219, "theta": -0.0569, "rho": -0.0058, "theo": 1.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81000002473593}, {"option": "MSTU261204C00021000", "bid": 6.65, "bid_size": 367.0, "ask": 9.85, "ask_size": 1.0, "iv": 1.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0225, "vega": 0.0237, "theta": -0.0596, "rho": 0.012, "theo": 8.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MSTU261204P00021000", "bid": 0.48, "bid_size": 1093.0, "ask": 3.65, "ask_size": 228.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0226, "vega": 0.0237, "theta": -0.0606, "rho": -0.0066, "theo": 2.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.06000004708767}, {"option": "MSTU261204C00022000", "bid": 6.0, "bid_size": 378.0, "ask": 9.3, "ask_size": 229.0, "iv": 1.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0244, "vega": 0.0253, "theta": -0.0631, "rho": 0.0119, "theo": 7.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "MSTU261204P00022000", "bid": 0.7, "bid_size": 890.0, "ask": 2.94, "ask_size": 214.0, "iv": 1.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0245, "vega": 0.0254, "theta": -0.0639, "rho": -0.0074, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82000002264976}, {"option": "MSTU261204C00023000", "bid": 5.9, "bid_size": 744.0, "ask": 8.5, "ask_size": 639.0, "iv": 1.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0263, "vega": 0.0269, "theta": -0.0662, "rho": 0.0117, "theo": 7.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MSTU261204P00023000", "bid": 1.05, "bid_size": 1593.0, "ask": 3.5, "ask_size": 496.0, "iv": 1.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0264, "vega": 0.0269, "theta": -0.0669, "rho": -0.0083, "theo": 2.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MSTU261204C00024000", "bid": 5.45, "bid_size": 672.0, "ask": 7.9, "ask_size": 564.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0279, "vega": 0.0282, "theta": -0.0688, "rho": 0.0115, "theo": 6.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "MSTU261204P00024000", "bid": 2.14, "bid_size": 1243.0, "ask": 3.8, "ask_size": 474.0, "iv": 1.4671, "open_interest": 2.0, "volume": 1.0, "delta": -0.3083, "gamma": 0.028, "vega": 0.0282, "theta": -0.0695, "rho": -0.0092, "theo": 3.257, "change": -1.195, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-02T09:48:35", "percent_change": -29.8377, "prev_day_close": 2.97000002861023}, {"option": "MSTU261204C00025000", "bid": 4.85, "bid_size": 704.0, "ask": 7.45, "ask_size": 767.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0293, "vega": 0.0294, "theta": -0.0711, "rho": 0.0112, "theo": 5.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MSTU261204P00025000", "bid": 1.69, "bid_size": 1247.0, "ask": 4.85, "ask_size": 604.0, "iv": 1.4027, "open_interest": 2.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0295, "vega": 0.0294, "theta": -0.0717, "rho": -0.0101, "theo": 3.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T15:28:27", "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "MSTU261204C00026000", "bid": 4.45, "bid_size": 378.0, "ask": 6.95, "ask_size": 376.0, "iv": 1.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0306, "vega": 0.0304, "theta": -0.0729, "rho": 0.0108, "theo": 5.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MSTU261204P00026000", "bid": 2.23, "bid_size": 695.0, "ask": 5.3, "ask_size": 225.0, "iv": 1.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0307, "vega": 0.0304, "theta": -0.0734, "rho": -0.0111, "theo": 4.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.76500010490418}, {"option": "MSTU261204C00027000", "bid": 4.1, "bid_size": 662.0, "ask": 6.6, "ask_size": 987.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5998, "gamma": 0.0315, "vega": 0.0311, "theta": -0.0742, "rho": 0.0105, "theo": 4.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MSTU261204P00027000", "bid": 2.97, "bid_size": 1225.0, "ask": 5.75, "ask_size": 432.0, "iv": 1.4072, "open_interest": 1.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0317, "vega": 0.0311, "theta": -0.0746, "rho": -0.012, "theo": 4.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:30:33", "percent_change": 0.0, "prev_day_close": 4.36000001430512}, {"option": "MSTU261204C00028000", "bid": 3.65, "bid_size": 711.0, "ask": 6.2, "ask_size": 999.0, "iv": 1.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0323, "vega": 0.0316, "theta": -0.075, "rho": 0.01, "theo": 4.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "MSTU261204P00028000", "bid": 3.95, "bid_size": 1176.0, "ask": 6.75, "ask_size": 490.0, "iv": 1.5331, "open_interest": 7.0, "volume": 6.0, "delta": -0.4365, "gamma": 0.0324, "vega": 0.0316, "theta": -0.0754, "rho": -0.013, "theo": 5.3074, "change": -2.1, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T11:05:41", "percent_change": -34.7107, "prev_day_close": 5.35000002384186}, {"option": "MSTU261204C00029000", "bid": 3.4, "bid_size": 621.0, "ask": 5.55, "ask_size": 815.0, "iv": 1.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0327, "vega": 0.0319, "theta": -0.0754, "rho": 0.0096, "theo": 4.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "MSTU261204P00029000", "bid": 4.1, "bid_size": 952.0, "ask": 6.75, "ask_size": 353.0, "iv": 1.36, "open_interest": 1.0, "volume": 0.0, "delta": -0.4681, "gamma": 0.0329, "vega": 0.0319, "theta": -0.0757, "rho": -0.0139, "theo": 5.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T15:24:16", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "MSTU261204C00030000", "bid": 2.75, "bid_size": 818.0, "ask": 5.5, "ask_size": 1029.0, "iv": 1.618, "open_interest": 1.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.033, "vega": 0.032, "theta": -0.0754, "rho": 0.0092, "theo": 3.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-23T12:45:52", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "MSTU261204P00030000", "bid": 5.1, "bid_size": 904.0, "ask": 7.35, "ask_size": 364.0, "iv": 1.4053, "open_interest": 3.0, "volume": 2.0, "delta": -0.4991, "gamma": 0.0332, "vega": 0.032, "theta": -0.0756, "rho": -0.0148, "theo": 6.548, "change": -0.905, "open": 6.17, "high": 6.17, "low": 6.17, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-02T10:10:58", "percent_change": -12.7915, "prev_day_close": 6.22499990463257}, {"option": "MSTU261204C00031000", "bid": 2.33, "bid_size": 905.0, "ask": 4.95, "ask_size": 721.0, "iv": 1.5651, "open_interest": 2.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.033, "vega": 0.032, "theta": -0.0751, "rho": 0.0087, "theo": 3.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:48:57", "percent_change": 0.0, "prev_day_close": 3.6399998664856}, {"option": "MSTU261204P00031000", "bid": 5.45, "bid_size": 923.0, "ask": 7.95, "ask_size": 353.0, "iv": 1.3393, "open_interest": 4.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0332, "vega": 0.0319, "theta": -0.0751, "rho": -0.0156, "theo": 7.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T11:59:21", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MSTU261204C00032000", "bid": 1.92, "bid_size": 1029.0, "ask": 4.35, "ask_size": 658.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0328, "vega": 0.0317, "theta": -0.0743, "rho": 0.0083, "theo": 3.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499993085861}, {"option": "MSTU261204P00032000", "bid": 6.2, "bid_size": 924.0, "ask": 8.7, "ask_size": 361.0, "iv": 1.3508, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0331, "vega": 0.0316, "theta": -0.0743, "rho": -0.0164, "theo": 7.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MSTU261204C00033000", "bid": 2.2, "bid_size": 698.0, "ask": 3.8, "ask_size": 652.0, "iv": 1.5398, "open_interest": 22.0, "volume": 7.0, "delta": 0.4196, "gamma": 0.0325, "vega": 0.0314, "theta": -0.0733, "rho": 0.0078, "theo": 2.8625, "change": 0.425, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-02T12:00:11", "percent_change": 15.5963, "prev_day_close": 3.0}, {"option": "MSTU261204P00033000", "bid": 6.9, "bid_size": 918.0, "ask": 9.5, "ask_size": 333.0, "iv": 1.3541, "open_interest": 1.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0328, "vega": 0.0312, "theta": -0.0732, "rho": -0.0173, "theo": 8.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-26T15:54:55", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MSTU261204C00033500", "bid": 1.33, "bid_size": 1271.0, "ask": 4.0, "ask_size": 722.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0323, "vega": 0.0311, "theta": -0.0727, "rho": 0.0076, "theo": 2.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.66500002145767}, {"option": "MSTU261204P00033500", "bid": 7.3, "bid_size": 881.0, "ask": 10.2, "ask_size": 374.0, "iv": 1.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0326, "vega": 0.0309, "theta": -0.0725, "rho": -0.0175, "theo": 9.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MSTU261204C00034000", "bid": 1.95, "bid_size": 691.0, "ask": 3.5, "ask_size": 642.0, "iv": 1.5306, "open_interest": 4.0, "volume": 4.0, "delta": 0.3933, "gamma": 0.032, "vega": 0.0308, "theta": -0.072, "rho": 0.0074, "theo": 2.6137, "change": 0.515, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T10:08:44", "percent_change": 21.5933, "prev_day_close": 2.72500002384186}, {"option": "MSTU261204P00034000", "bid": 7.65, "bid_size": 898.0, "ask": 10.55, "ask_size": 346.0, "iv": 1.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0323, "vega": 0.0307, "theta": -0.0718, "rho": -0.018, "theo": 9.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MSTU261204C00034500", "bid": 1.01, "bid_size": 1261.0, "ask": 4.2, "ask_size": 720.0, "iv": 1.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3807, "gamma": 0.0317, "vega": 0.0305, "theta": -0.0713, "rho": 0.0072, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6049998998642}, {"option": "MSTU261204P00034500", "bid": 8.05, "bid_size": 897.0, "ask": 10.85, "ask_size": 343.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.032, "vega": 0.0304, "theta": -0.0711, "rho": -0.0183, "theo": 9.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MSTU261204C00035000", "bid": 1.8, "bid_size": 652.0, "ask": 3.5, "ask_size": 893.0, "iv": 1.5803, "open_interest": 20.0, "volume": 20.0, "delta": 0.3684, "gamma": 0.0314, "vega": 0.0302, "theta": -0.0705, "rho": 0.007, "theo": 2.3879, "change": 0.39, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T09:33:09", "percent_change": 18.4834, "prev_day_close": 2.64999997615814}, {"option": "MSTU261204P00035000", "bid": 8.5, "bid_size": 881.0, "ask": 11.3, "ask_size": 347.0, "iv": 1.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0317, "vega": 0.0301, "theta": -0.0703, "rho": -0.0187, "theo": 10.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "MSTU261204C00035500", "bid": 1.0, "bid_size": 1261.0, "ask": 3.95, "ask_size": 716.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.031, "vega": 0.0299, "theta": -0.0697, "rho": 0.0068, "theo": 2.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MSTU261204P00035500", "bid": 8.85, "bid_size": 890.0, "ask": 11.55, "ask_size": 332.0, "iv": 1.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0313, "vega": 0.0297, "theta": -0.0694, "rho": -0.019, "theo": 10.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "MSTU261204C00036000", "bid": 1.25, "bid_size": 837.0, "ask": 4.0, "ask_size": 782.0, "iv": 1.6419, "open_interest": 2.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0306, "vega": 0.0295, "theta": -0.0688, "rho": 0.0066, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T10:39:09", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MSTU261204P00036000", "bid": 10.5, "bid_size": 360.0, "ask": 12.25, "ask_size": 355.0, "iv": 1.6347, "open_interest": 4.0, "volume": 4.0, "delta": -0.6613, "gamma": 0.031, "vega": 0.0293, "theta": -0.0685, "rho": -0.0192, "theo": 10.9575, "change": -1.25, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T14:34:45", "percent_change": -11.0619, "prev_day_close": 11.2999997138977}, {"option": "MSTU261204C00036500", "bid": 1.0, "bid_size": 1004.0, "ask": 3.95, "ask_size": 823.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3335, "gamma": 0.0302, "vega": 0.0291, "theta": -0.0679, "rho": 0.0064, "theo": 2.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MSTU261204P00036500", "bid": 9.65, "bid_size": 896.0, "ask": 12.6, "ask_size": 382.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.0306, "vega": 0.0289, "theta": -0.0676, "rho": -0.0195, "theo": 11.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "MSTU261204C00037000", "bid": 1.0, "bid_size": 894.0, "ask": 3.0, "ask_size": 751.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0298, "vega": 0.0287, "theta": -0.067, "rho": 0.0062, "theo": 1.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MSTU261204P00037000", "bid": 11.4, "bid_size": 374.0, "ask": 13.2, "ask_size": 121.0, "iv": 1.6596, "open_interest": 3.0, "volume": 1.0, "delta": -0.6838, "gamma": 0.0302, "vega": 0.0285, "theta": -0.0666, "rho": -0.0199, "theo": 11.7717, "change": -0.75, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-02T15:13:53", "percent_change": -6.19835, "prev_day_close": 12.0750002861023}, {"option": "MSTU261204C00037500", "bid": 0.53, "bid_size": 1338.0, "ask": 3.75, "ask_size": 785.0, "iv": 1.5756, "open_interest": 0.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0294, "vega": 0.0283, "theta": -0.0661, "rho": 0.006, "theo": 1.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.13999998569489}, {"option": "MSTU261204P00037500", "bid": 10.5, "bid_size": 839.0, "ask": 13.4, "ask_size": 347.0, "iv": 1.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0297, "vega": 0.028, "theta": -0.0656, "rho": -0.0199, "theo": 12.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MSTU261204C00038000", "bid": 0.44, "bid_size": 1032.0, "ask": 3.0, "ask_size": 286.0, "iv": 1.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0289, "vega": 0.0279, "theta": -0.0651, "rho": 0.0058, "theo": 1.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.71999999880791}, {"option": "MSTU261204P00038000", "bid": 10.85, "bid_size": 251.0, "ask": 14.75, "ask_size": 145.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0293, "vega": 0.0276, "theta": -0.0646, "rho": -0.0203, "theo": 12.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MSTU261204C00038500", "bid": 1.25, "bid_size": 355.0, "ask": 2.44, "ask_size": 284.0, "iv": 1.5314, "open_interest": 2.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0285, "vega": 0.0275, "theta": -0.0641, "rho": 0.0056, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-10-27T10:16:35", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "MSTU261204P00038500", "bid": 11.35, "bid_size": 243.0, "ask": 15.2, "ask_size": 116.0, "iv": 1.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0288, "vega": 0.0272, "theta": -0.0636, "rho": -0.0205, "theo": 13.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MSTU261204C00039000", "bid": 0.26, "bid_size": 1025.0, "ask": 3.5, "ask_size": 315.0, "iv": 1.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.028, "vega": 0.027, "theta": -0.0631, "rho": 0.0055, "theo": 1.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "MSTU261204P00039000", "bid": 11.75, "bid_size": 267.0, "ask": 15.6, "ask_size": 107.0, "iv": 1.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0284, "vega": 0.0267, "theta": -0.0625, "rho": -0.0207, "theo": 13.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "MSTU261204C00039500", "bid": 0.19, "bid_size": 2130.0, "ask": 3.0, "ask_size": 854.0, "iv": 1.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0275, "vega": 0.0266, "theta": -0.0621, "rho": 0.0053, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59499999880791}, {"option": "MSTU261204P00039500", "bid": 12.2, "bid_size": 731.0, "ask": 15.45, "ask_size": 217.0, "iv": 1.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0279, "vega": 0.0262, "theta": -0.0614, "rho": -0.0209, "theo": 13.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "MSTU261204C00040000", "bid": 0.92, "bid_size": 763.0, "ask": 1.75, "ask_size": 524.0, "iv": 1.421, "open_interest": 11.0, "volume": 6.0, "delta": 0.2637, "gamma": 0.027, "vega": 0.0261, "theta": -0.061, "rho": 0.0051, "theo": 1.5386, "change": -0.225, "open": 1.5, "high": 1.5, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T14:53:28", "percent_change": -14.5631, "prev_day_close": 1.33500000834465}, {"option": "MSTU261204P00040000", "bid": 12.6, "bid_size": 1.0, "ask": 15.45, "ask_size": 204.0, "iv": 1.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.7434, "gamma": 0.0274, "vega": 0.0258, "theta": -0.0604, "rho": -0.0212, "theo": 14.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MSTU261204C00040500", "bid": 0.06, "bid_size": 2127.0, "ask": 3.2, "ask_size": 887.0, "iv": 1.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0265, "vega": 0.0257, "theta": -0.06, "rho": 0.005, "theo": 1.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63000002317131}, {"option": "MSTU261204P00040500", "bid": 13.1, "bid_size": 612.0, "ask": 16.55, "ask_size": 263.0, "iv": 1.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0269, "vega": 0.0253, "theta": -0.0593, "rho": -0.0214, "theo": 14.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "MSTU261204C00041000", "bid": 0.11, "bid_size": 1601.0, "ask": 3.25, "ask_size": 337.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.026, "vega": 0.0252, "theta": -0.059, "rho": 0.0048, "theo": 1.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67999999970198}, {"option": "MSTU261204P00041000", "bid": 13.4, "bid_size": 1.0, "ask": 17.35, "ask_size": 113.0, "iv": 1.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0265, "vega": 0.0248, "theta": -0.0582, "rho": -0.0214, "theo": 15.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "MSTU261204C00041500", "bid": 0.01, "bid_size": 1597.0, "ask": 3.2, "ask_size": 364.0, "iv": 1.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.0256, "vega": 0.0248, "theta": -0.0579, "rho": 0.0047, "theo": 1.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "MSTU261204P00041500", "bid": 13.9, "bid_size": 244.0, "ask": 17.8, "ask_size": 131.0, "iv": 1.5937, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.026, "vega": 0.0243, "theta": -0.0571, "rho": -0.0216, "theo": 15.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "MSTU261204C00042000", "bid": 0.01, "bid_size": 1603.0, "ask": 2.66, "ask_size": 342.0, "iv": 1.5208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0251, "vega": 0.0243, "theta": -0.0569, "rho": 0.0045, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33500004280359}, {"option": "MSTU261204P00042000", "bid": 14.35, "bid_size": 1.0, "ask": 18.25, "ask_size": 1.0, "iv": 1.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0255, "vega": 0.0239, "theta": -0.056, "rho": -0.0219, "theo": 16.0731, "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": 15.8249998092651}, {"option": "MSTU261204C00042500", "bid": 0.03, "bid_size": 1611.0, "ask": 3.15, "ask_size": 337.0, "iv": 1.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0246, "vega": 0.0238, "theta": -0.0558, "rho": 0.0044, "theo": 1.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59000004734844}, {"option": "MSTU261204P00042500", "bid": 14.65, "bid_size": 243.0, "ask": 18.7, "ask_size": 1.0, "iv": 1.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.025, "vega": 0.0234, "theta": -0.055, "rho": -0.0219, "theo": 16.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "MSTU261204C00043000", "bid": 0.01, "bid_size": 1579.0, "ask": 3.1, "ask_size": 329.0, "iv": 1.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0241, "vega": 0.0234, "theta": -0.0548, "rho": 0.0042, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55499995220453}, {"option": "MSTU261204P00043000", "bid": 15.15, "bid_size": 242.0, "ask": 19.2, "ask_size": 116.0, "iv": 1.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0245, "vega": 0.0228, "theta": -0.0539, "rho": -0.022, "theo": 16.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "MSTU261204C00043500", "bid": 0.01, "bid_size": 1604.0, "ask": 2.25, "ask_size": 328.0, "iv": 1.5032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0236, "vega": 0.0229, "theta": -0.0538, "rho": 0.0041, "theo": 1.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "MSTU261204P00043500", "bid": 15.75, "bid_size": 241.0, "ask": 19.65, "ask_size": 1.0, "iv": 1.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.024, "vega": 0.0224, "theta": -0.0528, "rho": -0.0222, "theo": 17.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1749997138977}, {"option": "MSTU261204C00044000", "bid": 0.01, "bid_size": 2126.0, "ask": 3.0, "ask_size": 890.0, "iv": 1.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0231, "vega": 0.0225, "theta": -0.0527, "rho": 0.004, "theo": 1.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999988824}, {"option": "MSTU261204P00044000", "bid": 16.1, "bid_size": 431.0, "ask": 19.15, "ask_size": 179.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0235, "vega": 0.0219, "theta": -0.0518, "rho": -0.0222, "theo": 17.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "MSTU261204C00044500", "bid": 0.03, "bid_size": 2115.0, "ask": 2.99, "ask_size": 919.0, "iv": 1.7075, "open_interest": 1.0, "volume": 1.0, "delta": 0.1953, "gamma": 0.0226, "vega": 0.022, "theta": -0.0517, "rho": 0.0039, "theo": 1.0583, "change": 0.115, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T11:12:33", "percent_change": 8.24373, "prev_day_close": 1.5100000044331}, {"option": "MSTU261204P00044500", "bid": 16.7, "bid_size": 411.0, "ask": 20.05, "ask_size": 207.0, "iv": 1.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.813, "gamma": 0.0231, "vega": 0.0214, "theta": -0.0507, "rho": -0.0221, "theo": 18.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "MSTU261204C00045000", "bid": 0.45, "bid_size": 1.0, "ask": 1.1, "ask_size": 3.0, "iv": 1.411, "open_interest": 1.0, "volume": 1.0, "delta": 0.1889, "gamma": 0.0221, "vega": 0.0216, "theta": -0.0507, "rho": 0.0037, "theo": 1.0166, "change": 0.64, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T11:12:33", "percent_change": 75.2941, "prev_day_close": 0.775000005960464}, {"option": "MSTU261204P00045000", "bid": 17.0, "bid_size": 442.0, "ask": 20.25, "ask_size": 194.0, "iv": 1.4333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0226, "vega": 0.021, "theta": -0.0496, "rho": -0.0221, "theo": 18.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "MSTU261204C00046000", "bid": 0.01, "bid_size": 2115.0, "ask": 2.95, "ask_size": 937.0, "iv": 1.7602, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0212, "vega": 0.0207, "theta": -0.0487, "rho": 0.0035, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4800000237301}, {"option": "MSTU261204P00046000", "bid": 18.15, "bid_size": 459.0, "ask": 21.6, "ask_size": 208.0, "iv": 1.5976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0217, "vega": 0.0201, "theta": -0.0476, "rho": -0.0223, "theo": 19.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MSTU261204C00047000", "bid": 0.01, "bid_size": 1596.0, "ask": 2.85, "ask_size": 404.0, "iv": 1.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0202, "vega": 0.0199, "theta": -0.0468, "rho": 0.0033, "theo": 0.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42999995220453}, {"option": "MSTU261204P00047000", "bid": 19.05, "bid_size": 245.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.6849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0208, "vega": 0.0191, "theta": -0.0455, "rho": -0.0225, "theo": 20.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MSTU261204C00048000", "bid": 0.01, "bid_size": 2696.0, "ask": 2.83, "ask_size": 529.0, "iv": 1.8166, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0194, "vega": 0.019, "theta": -0.0449, "rho": 0.0031, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.41999996174127}, {"option": "MSTU261204P00048000", "bid": 20.0, "bid_size": 245.0, "ask": 23.85, "ask_size": 1.0, "iv": 1.7017, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0199, "vega": 0.0183, "theta": -0.0436, "rho": -0.0225, "theo": 21.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4749994277954}, {"option": "MSTU261204C00049000", "bid": 0.01, "bid_size": 2782.0, "ask": 2.1, "ask_size": 539.0, "iv": 1.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1457, "gamma": 0.0185, "vega": 0.0182, "theta": -0.0431, "rho": 0.0029, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499995220453}, {"option": "MSTU261204P00049000", "bid": 20.85, "bid_size": 241.0, "ask": 24.85, "ask_size": 1.0, "iv": 1.7044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.019, "vega": 0.0174, "theta": -0.0417, "rho": -0.0222, "theo": 22.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5249996185303}, {"option": "MSTU261204C00050000", "bid": 0.1, "bid_size": 2286.0, "ask": 1.15, "ask_size": 525.0, "iv": 1.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0177, "vega": 0.0174, "theta": -0.0413, "rho": 0.0027, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "MSTU261204P00050000", "bid": 21.9, "bid_size": 1.0, "ask": 25.9, "ask_size": 80.0, "iv": 1.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0182, "vega": 0.0166, "theta": -0.0398, "rho": -0.0225, "theo": 23.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MSTU261204C00051000", "bid": 0.01, "bid_size": 2954.0, "ask": 2.16, "ask_size": 537.0, "iv": 1.777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0169, "vega": 0.0167, "theta": -0.0396, "rho": 0.0026, "theo": 0.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500004280359}, {"option": "MSTU261204P00051000", "bid": 22.9, "bid_size": 217.0, "ask": 26.75, "ask_size": 1.0, "iv": 1.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0174, "vega": 0.0157, "theta": -0.038, "rho": -0.0223, "theo": 24.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "MSTU261211C00017000", "bid": 8.95, "bid_size": 304.0, "ask": 12.9, "ask_size": 202.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.014, "vega": 0.019, "theta": -0.041, "rho": 0.0135, "theo": 11.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "MSTU261211P00017000", "bid": 0.01, "bid_size": 3031.0, "ask": 2.9, "ask_size": 530.0, "iv": 1.7909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.014, "vega": 0.019, "theta": -0.0421, "rho": -0.005, "theo": 1.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45500004757196}, {"option": "MSTU261211C00018000", "bid": 8.25, "bid_size": 149.0, "ask": 12.1, "ask_size": 253.0, "iv": 1.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0157, "vega": 0.0209, "theta": -0.0445, "rho": 0.0137, "theo": 10.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTU261211P00018000", "bid": 0.37, "bid_size": 2233.0, "ask": 3.0, "ask_size": 561.0, "iv": 1.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0158, "vega": 0.021, "theta": -0.0455, "rho": -0.0057, "theo": 1.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "MSTU261211C00019000", "bid": 7.55, "bid_size": 1.0, "ask": 11.45, "ask_size": 232.0, "iv": 1.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0175, "vega": 0.0229, "theta": -0.0479, "rho": 0.0138, "theo": 10.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "MSTU261211P00019000", "bid": 0.54, "bid_size": 874.0, "ask": 3.25, "ask_size": 230.0, "iv": 1.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0176, "vega": 0.0229, "theta": -0.0489, "rho": -0.0066, "theo": 1.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89500001072884}, {"option": "MSTU261211C00020000", "bid": 6.85, "bid_size": 1.0, "ask": 10.7, "ask_size": 258.0, "iv": 1.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0193, "vega": 0.0247, "theta": -0.0511, "rho": 0.0139, "theo": 9.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "MSTU261211P00020000", "bid": 0.41, "bid_size": 1077.0, "ask": 3.55, "ask_size": 239.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0193, "vega": 0.0248, "theta": -0.052, "rho": -0.0074, "theo": 2.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86999997496605}, {"option": "MSTU261211C00021000", "bid": 6.45, "bid_size": 346.0, "ask": 10.1, "ask_size": 1.0, "iv": 1.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.021, "vega": 0.0266, "theta": -0.0542, "rho": 0.0139, "theo": 8.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "MSTU261211P00021000", "bid": 0.55, "bid_size": 889.0, "ask": 3.75, "ask_size": 248.0, "iv": 1.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0211, "vega": 0.0266, "theta": -0.055, "rho": -0.0084, "theo": 2.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "MSTU261211C00022000", "bid": 5.75, "bid_size": 461.0, "ask": 9.4, "ask_size": 269.0, "iv": 1.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0226, "vega": 0.0282, "theta": -0.057, "rho": 0.0138, "theo": 8.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "MSTU261211P00022000", "bid": 0.65, "bid_size": 888.0, "ask": 4.0, "ask_size": 210.0, "iv": 1.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0227, "vega": 0.0283, "theta": -0.0578, "rho": -0.0093, "theo": 2.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MSTU261211C00023000", "bid": 5.35, "bid_size": 403.0, "ask": 8.8, "ask_size": 255.0, "iv": 1.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0241, "vega": 0.0298, "theta": -0.0595, "rho": 0.0136, "theo": 7.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "MSTU261211P00023000", "bid": 2.0, "bid_size": 874.0, "ask": 4.4, "ask_size": 209.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0242, "vega": 0.0298, "theta": -0.0602, "rho": -0.0105, "theo": 3.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MSTU261211C00024000", "bid": 4.75, "bid_size": 412.0, "ask": 8.3, "ask_size": 260.0, "iv": 1.434, "open_interest": 0.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0255, "vega": 0.0312, "theta": -0.0618, "rho": 0.0134, "theo": 6.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTU261211P00024000", "bid": 1.52, "bid_size": 674.0, "ask": 4.7, "ask_size": 225.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0256, "vega": 0.0312, "theta": -0.0624, "rho": -0.0114, "theo": 3.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10999989509582}, {"option": "MSTU261211C00025000", "bid": 4.55, "bid_size": 409.0, "ask": 7.75, "ask_size": 257.0, "iv": 1.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0267, "vega": 0.0323, "theta": -0.0636, "rho": 0.0131, "theo": 6.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "MSTU261211P00025000", "bid": 2.04, "bid_size": 661.0, "ask": 5.1, "ask_size": 220.0, "iv": 1.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0269, "vega": 0.0324, "theta": -0.0642, "rho": -0.0126, "theo": 4.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5699999332428}, {"option": "MSTU261211C00026000", "bid": 4.75, "bid_size": 718.0, "ask": 7.35, "ask_size": 818.0, "iv": 1.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0278, "vega": 0.0334, "theta": -0.0652, "rho": 0.0127, "theo": 5.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MSTU261211P00026000", "bid": 2.62, "bid_size": 1203.0, "ask": 5.35, "ask_size": 493.0, "iv": 1.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0279, "vega": 0.0334, "theta": -0.0656, "rho": -0.0137, "theo": 4.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.98499989509582}, {"option": "MSTU261211C00027000", "bid": 4.45, "bid_size": 686.0, "ask": 7.0, "ask_size": 969.0, "iv": 1.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0286, "vega": 0.0341, "theta": -0.0663, "rho": 0.0124, "theo": 5.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "MSTU261211P00027000", "bid": 4.7, "bid_size": 706.0, "ask": 5.9, "ask_size": 412.0, "iv": 1.554, "open_interest": 1.0, "volume": 1.0, "delta": -0.3958, "gamma": 0.0288, "vega": 0.0341, "theta": -0.0668, "rho": -0.0147, "theo": 5.1732, "change": -0.85, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T14:27:25", "percent_change": -14.7826, "prev_day_close": 5.29999995231628}, {"option": "MSTU261211C00027500", "bid": 4.2, "bid_size": 703.0, "ask": 6.8, "ask_size": 866.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.029, "vega": 0.0345, "theta": -0.0668, "rho": 0.0122, "theo": 5.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTU261211P00027500", "bid": 3.55, "bid_size": 1172.0, "ask": 6.3, "ask_size": 427.0, "iv": 1.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.4105, "gamma": 0.0292, "vega": 0.0345, "theta": -0.0672, "rho": -0.0154, "theo": 5.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "MSTU261211C00028000", "bid": 4.0, "bid_size": 355.0, "ask": 6.6, "ask_size": 363.0, "iv": 1.5948, "open_interest": 0.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0293, "vega": 0.0347, "theta": -0.0672, "rho": 0.0119, "theo": 5.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSTU261211P00028000", "bid": 3.9, "bid_size": 620.0, "ask": 6.45, "ask_size": 160.0, "iv": 1.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0295, "vega": 0.0347, "theta": -0.0675, "rho": -0.0158, "theo": 5.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "MSTU261211C00028500", "bid": 3.8, "bid_size": 359.0, "ask": 6.5, "ask_size": 390.0, "iv": 1.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.5658, "gamma": 0.0296, "vega": 0.035, "theta": -0.0674, "rho": 0.0117, "theo": 4.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MSTU261211P00028500", "bid": 4.25, "bid_size": 592.0, "ask": 6.8, "ask_size": 161.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0298, "vega": 0.0349, "theta": -0.0678, "rho": -0.0164, "theo": 6.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "MSTU261211C00029000", "bid": 3.55, "bid_size": 366.0, "ask": 6.3, "ask_size": 390.0, "iv": 1.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0298, "vega": 0.0351, "theta": -0.0676, "rho": 0.0115, "theo": 4.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "MSTU261211P00029000", "bid": 4.6, "bid_size": 331.0, "ask": 7.3, "ask_size": 160.0, "iv": 1.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.03, "vega": 0.0351, "theta": -0.068, "rho": -0.0167, "theo": 6.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSTU261211C00029500", "bid": 3.4, "bid_size": 370.0, "ask": 6.15, "ask_size": 390.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.5374, "gamma": 0.0299, "vega": 0.0353, "theta": -0.0678, "rho": 0.0113, "theo": 4.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "MSTU261211P00029500", "bid": 4.9, "bid_size": 339.0, "ask": 7.55, "ask_size": 160.0, "iv": 1.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0302, "vega": 0.0352, "theta": -0.068, "rho": -0.0173, "theo": 6.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "MSTU261211C00030000", "bid": 3.15, "bid_size": 409.0, "ask": 5.95, "ask_size": 414.0, "iv": 1.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0301, "vega": 0.0354, "theta": -0.0678, "rho": 0.0111, "theo": 4.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MSTU261211P00030000", "bid": 5.25, "bid_size": 885.0, "ask": 7.7, "ask_size": 350.0, "iv": 1.3498, "open_interest": 5.0, "volume": 0.0, "delta": -0.482, "gamma": 0.0303, "vega": 0.0353, "theta": -0.0681, "rho": -0.018, "theo": 6.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-30T12:45:27", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MSTU261211C00030500", "bid": 3.0, "bid_size": 409.0, "ask": 5.8, "ask_size": 422.0, "iv": 1.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0301, "vega": 0.0354, "theta": -0.0678, "rho": 0.0108, "theo": 4.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MSTU261211P00030500", "bid": 5.6, "bid_size": 284.0, "ask": 8.2, "ask_size": 160.0, "iv": 1.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0304, "vega": 0.0353, "theta": -0.068, "rho": -0.0184, "theo": 7.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MSTU261211C00031000", "bid": 3.05, "bid_size": 355.0, "ask": 5.25, "ask_size": 278.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.4963, "gamma": 0.0302, "vega": 0.0354, "theta": -0.0677, "rho": 0.0106, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MSTU261211P00031000", "bid": 5.95, "bid_size": 284.0, "ask": 8.5, "ask_size": 160.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0304, "vega": 0.0353, "theta": -0.0679, "rho": -0.019, "theo": 7.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "MSTU261211C00031500", "bid": 2.9, "bid_size": 353.0, "ask": 5.05, "ask_size": 275.0, "iv": 1.5502, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0302, "vega": 0.0354, "theta": -0.0676, "rho": 0.0104, "theo": 3.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "MSTU261211P00031500", "bid": 6.3, "bid_size": 301.0, "ask": 9.0, "ask_size": 160.0, "iv": 1.3902, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0304, "vega": 0.0352, "theta": -0.0677, "rho": -0.0191, "theo": 8.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MSTU261211C00032000", "bid": 2.52, "bid_size": 411.0, "ask": 5.4, "ask_size": 408.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.47, "gamma": 0.0302, "vega": 0.0353, "theta": -0.0674, "rho": 0.0102, "theo": 3.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.96000003814697}, {"option": "MSTU261211P00032000", "bid": 6.65, "bid_size": 888.0, "ask": 9.15, "ask_size": 366.0, "iv": 1.3599, "open_interest": 1.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0304, "vega": 0.0352, "theta": -0.0675, "rho": -0.0198, "theo": 8.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T11:01:29", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MSTU261211C00032500", "bid": 2.7, "bid_size": 368.0, "ask": 4.65, "ask_size": 297.0, "iv": 1.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0301, "vega": 0.0352, "theta": -0.0671, "rho": 0.0099, "theo": 3.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "MSTU261211P00032500", "bid": 7.05, "bid_size": 302.0, "ask": 9.65, "ask_size": 160.0, "iv": 1.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0304, "vega": 0.0351, "theta": -0.0672, "rho": -0.0204, "theo": 8.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MSTU261211C00033000", "bid": 2.2, "bid_size": 420.0, "ask": 4.95, "ask_size": 415.0, "iv": 1.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.03, "vega": 0.035, "theta": -0.0668, "rho": 0.0097, "theo": 3.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MSTU261211P00033000", "bid": 7.4, "bid_size": 302.0, "ask": 10.0, "ask_size": 160.0, "iv": 1.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0303, "vega": 0.0349, "theta": -0.0668, "rho": -0.0208, "theo": 9.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MSTU261211C00033500", "bid": 2.25, "bid_size": 402.0, "ask": 4.45, "ask_size": 298.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0298, "vega": 0.0348, "theta": -0.0664, "rho": 0.0094, "theo": 3.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MSTU261211P00033500", "bid": 7.8, "bid_size": 283.0, "ask": 10.4, "ask_size": 160.0, "iv": 1.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0301, "vega": 0.0347, "theta": -0.0664, "rho": -0.0213, "theo": 9.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MSTU261211C00034000", "bid": 1.89, "bid_size": 410.0, "ask": 4.9, "ask_size": 297.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0297, "vega": 0.0346, "theta": -0.0659, "rho": 0.0092, "theo": 3.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39500004053116}, {"option": "MSTU261211P00034000", "bid": 8.15, "bid_size": 286.0, "ask": 10.9, "ask_size": 155.0, "iv": 1.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.5862, "gamma": 0.03, "vega": 0.0345, "theta": -0.0659, "rho": -0.0215, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "MSTU261211C00034500", "bid": 1.71, "bid_size": 447.0, "ask": 4.75, "ask_size": 293.0, "iv": 1.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0295, "vega": 0.0344, "theta": -0.0655, "rho": 0.009, "theo": 2.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23000001907349}, {"option": "MSTU261211P00034500", "bid": 8.55, "bid_size": 285.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0298, "vega": 0.0342, "theta": -0.0654, "rho": -0.0217, "theo": 10.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MSTU261211C00035000", "bid": 2.05, "bid_size": 356.0, "ask": 3.9, "ask_size": 296.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0293, "vega": 0.0342, "theta": -0.065, "rho": 0.0088, "theo": 2.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "MSTU261211P00035000", "bid": 8.95, "bid_size": 274.0, "ask": 12.85, "ask_size": 125.0, "iv": 1.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0296, "vega": 0.034, "theta": -0.0649, "rho": -0.0224, "theo": 10.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MSTU261211C00035500", "bid": 1.43, "bid_size": 982.0, "ask": 3.6, "ask_size": 646.0, "iv": 1.4196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.029, "vega": 0.0339, "theta": -0.0644, "rho": 0.0086, "theo": 2.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.51499992609024}, {"option": "MSTU261211P00035500", "bid": 9.3, "bid_size": 892.0, "ask": 12.15, "ask_size": 342.0, "iv": 1.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0294, "vega": 0.0337, "theta": -0.0643, "rho": -0.023, "theo": 10.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTU261211C00036000", "bid": 1.9, "bid_size": 665.0, "ask": 3.4, "ask_size": 618.0, "iv": 1.4911, "open_interest": 5.0, "volume": 5.0, "delta": 0.3748, "gamma": 0.0288, "vega": 0.0336, "theta": -0.0638, "rho": 0.0084, "theo": 2.6256, "change": 0.88, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:09:53", "percent_change": 41.5094, "prev_day_close": 2.65000003576279}, {"option": "MSTU261211P00036000", "bid": 9.8, "bid_size": 737.0, "ask": 12.5, "ask_size": 354.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6321, "gamma": 0.0291, "vega": 0.0334, "theta": -0.0637, "rho": -0.0232, "theo": 11.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTU261211C00036500", "bid": 1.71, "bid_size": 704.0, "ask": 3.35, "ask_size": 667.0, "iv": 1.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0285, "vega": 0.0332, "theta": -0.0632, "rho": 0.0081, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52999997138977}, {"option": "MSTU261211P00036500", "bid": 10.1, "bid_size": 801.0, "ask": 13.35, "ask_size": 355.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0289, "vega": 0.033, "theta": -0.063, "rho": -0.0236, "theo": 11.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MSTU261211C00037000", "bid": 1.03, "bid_size": 600.0, "ask": 4.15, "ask_size": 291.0, "iv": 1.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0282, "vega": 0.0329, "theta": -0.0626, "rho": 0.0079, "theo": 2.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "MSTU261211P00037000", "bid": 10.45, "bid_size": 288.0, "ask": 14.4, "ask_size": 207.0, "iv": 1.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0286, "vega": 0.0327, "theta": -0.0624, "rho": -0.024, "theo": 12.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MSTU261211C00037500", "bid": 0.91, "bid_size": 1186.0, "ask": 4.0, "ask_size": 765.0, "iv": 1.5211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0279, "vega": 0.0326, "theta": -0.0619, "rho": 0.0077, "theo": 2.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500001311302}, {"option": "MSTU261211P00037500", "bid": 10.85, "bid_size": 820.0, "ask": 14.75, "ask_size": 424.0, "iv": 1.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0283, "vega": 0.0322, "theta": -0.0617, "rho": -0.0239, "theo": 12.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "MSTU261211C00038000", "bid": 0.79, "bid_size": 1238.0, "ask": 3.95, "ask_size": 787.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0276, "vega": 0.0322, "theta": -0.0612, "rho": 0.0075, "theo": 2.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37000003457069}, {"option": "MSTU261211P00038000", "bid": 11.35, "bid_size": 834.0, "ask": 14.4, "ask_size": 376.0, "iv": 1.4525, "open_interest": 1.0, "volume": 1.0, "delta": -0.6736, "gamma": 0.028, "vega": 0.0319, "theta": -0.0609, "rho": -0.0244, "theo": 12.9787, "change": -0.6, "open": 12.7, "high": 12.7, "low": 12.7, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-02T15:27:18", "percent_change": -4.51128, "prev_day_close": 12.7750000953674}, {"option": "MSTU261211C00038500", "bid": 1.0, "bid_size": 951.0, "ask": 3.1, "ask_size": 736.0, "iv": 1.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0272, "vega": 0.0318, "theta": -0.0605, "rho": 0.0073, "theo": 2.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MSTU261211P00038500", "bid": 11.75, "bid_size": 786.0, "ask": 15.15, "ask_size": 431.0, "iv": 1.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0276, "vega": 0.0315, "theta": -0.0602, "rho": -0.0249, "theo": 13.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MSTU261211C00039000", "bid": 0.56, "bid_size": 728.0, "ask": 3.25, "ask_size": 289.0, "iv": 1.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0269, "vega": 0.0314, "theta": -0.0597, "rho": 0.0071, "theo": 2.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90500000119209}, {"option": "MSTU261211P00039000", "bid": 12.05, "bid_size": 268.0, "ask": 16.0, "ask_size": 183.0, "iv": 1.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6927, "gamma": 0.0273, "vega": 0.0311, "theta": -0.0594, "rho": -0.0254, "theo": 13.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5749998092651}, {"option": "MSTU261211C00039500", "bid": 0.45, "bid_size": 1043.0, "ask": 3.2, "ask_size": 307.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.306, "gamma": 0.0265, "vega": 0.031, "theta": -0.059, "rho": 0.007, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "MSTU261211P00039500", "bid": 12.5, "bid_size": 274.0, "ask": 16.4, "ask_size": 35.0, "iv": 1.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.027, "vega": 0.0306, "theta": -0.0587, "rho": -0.0253, "theo": 14.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MSTU261211C00040000", "bid": 0.75, "bid_size": 552.0, "ask": 3.6, "ask_size": 312.0, "iv": 1.5671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0262, "vega": 0.0306, "theta": -0.0582, "rho": 0.0068, "theo": 1.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "MSTU261211P00040000", "bid": 12.85, "bid_size": 271.0, "ask": 16.9, "ask_size": 143.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0266, "vega": 0.0302, "theta": -0.0579, "rho": -0.0258, "theo": 14.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "MSTU261211C00040500", "bid": 0.65, "bid_size": 587.0, "ask": 3.2, "ask_size": 341.0, "iv": 1.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0258, "vega": 0.0302, "theta": -0.0575, "rho": 0.0066, "theo": 1.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MSTU261211P00040500", "bid": 13.25, "bid_size": 273.0, "ask": 17.3, "ask_size": 144.0, "iv": 1.5512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0262, "vega": 0.0298, "theta": -0.0571, "rho": -0.0258, "theo": 15.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MSTU261211C00041000", "bid": 0.58, "bid_size": 1234.0, "ask": 3.2, "ask_size": 851.0, "iv": 1.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0254, "vega": 0.0298, "theta": -0.0567, "rho": 0.0064, "theo": 1.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89000001549721}, {"option": "MSTU261211P00041000", "bid": 14.0, "bid_size": 483.0, "ask": 16.8, "ask_size": 244.0, "iv": 1.4485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0259, "vega": 0.0292, "theta": -0.0563, "rho": -0.0258, "theo": 15.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MSTU261211C00041500", "bid": 1.25, "bid_size": 638.0, "ask": 2.35, "ask_size": 807.0, "iv": 1.5163, "open_interest": 1.0, "volume": 1.0, "delta": 0.2725, "gamma": 0.025, "vega": 0.0294, "theta": -0.0559, "rho": 0.0062, "theo": 1.7275, "change": 0.135, "open": 1.59, "high": 1.59, "low": 1.59, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T09:50:13", "percent_change": 9.27835, "prev_day_close": 1.79999995231628}, {"option": "MSTU261211P00041500", "bid": 14.1, "bid_size": 713.0, "ask": 18.0, "ask_size": 259.0, "iv": 1.5239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0255, "vega": 0.0288, "theta": -0.0554, "rho": -0.0261, "theo": 15.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "MSTU261211C00042000", "bid": 0.41, "bid_size": 1605.0, "ask": 3.0, "ask_size": 839.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0247, "vega": 0.0289, "theta": -0.0551, "rho": 0.0061, "theo": 1.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70499999821186}, {"option": "MSTU261211P00042000", "bid": 14.7, "bid_size": 506.0, "ask": 18.1, "ask_size": 204.0, "iv": 1.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0251, "vega": 0.0284, "theta": -0.0546, "rho": -0.0265, "theo": 16.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0250000953674}, {"option": "MSTU261211C00042500", "bid": 0.58, "bid_size": 442.0, "ask": 3.25, "ask_size": 316.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0243, "vega": 0.0285, "theta": -0.0543, "rho": 0.0059, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499999165535}, {"option": "MSTU261211P00042500", "bid": 15.0, "bid_size": 267.0, "ask": 19.0, "ask_size": 139.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0247, "vega": 0.028, "theta": -0.0538, "rho": -0.027, "theo": 16.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MSTU261211C00043000", "bid": 0.41, "bid_size": 936.0, "ask": 2.36, "ask_size": 308.0, "iv": 1.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.25, "gamma": 0.0239, "vega": 0.028, "theta": -0.0535, "rho": 0.0058, "theo": 1.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38499994575977}, {"option": "MSTU261211P00043000", "bid": 15.5, "bid_size": 275.0, "ask": 19.45, "ask_size": 108.0, "iv": 1.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0244, "vega": 0.0275, "theta": -0.053, "rho": -0.0268, "theo": 17.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "MSTU261211C00043500", "bid": 0.2, "bid_size": 1572.0, "ask": 3.15, "ask_size": 315.0, "iv": 1.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0235, "vega": 0.0276, "theta": -0.0527, "rho": 0.0056, "theo": 1.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004917383}, {"option": "MSTU261211P00043500", "bid": 15.85, "bid_size": 275.0, "ask": 19.9, "ask_size": 86.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.024, "vega": 0.027, "theta": -0.0522, "rho": -0.0271, "theo": 17.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MSTU261211C00044000", "bid": 0.1, "bid_size": 1577.0, "ask": 3.1, "ask_size": 298.0, "iv": 1.5559, "open_interest": 0.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0231, "vega": 0.0272, "theta": -0.0519, "rho": 0.0055, "theo": 1.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "MSTU261211P00044000", "bid": 16.5, "bid_size": 269.0, "ask": 20.35, "ask_size": 116.0, "iv": 1.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0236, "vega": 0.0266, "theta": -0.0514, "rho": -0.0274, "theo": 18.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MSTU261211C00044500", "bid": 0.03, "bid_size": 1605.0, "ask": 3.05, "ask_size": 340.0, "iv": 1.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0227, "vega": 0.0267, "theta": -0.0511, "rho": 0.0053, "theo": 1.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.53999997582287}, {"option": "MSTU261211P00044500", "bid": 16.75, "bid_size": 277.0, "ask": 20.8, "ask_size": 86.0, "iv": 1.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0232, "vega": 0.0261, "theta": -0.0505, "rho": -0.027, "theo": 18.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MSTU261211C00045000", "bid": 0.02, "bid_size": 1547.0, "ask": 2.98, "ask_size": 305.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0223, "vega": 0.0263, "theta": -0.0503, "rho": 0.0052, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000000931323}, {"option": "MSTU261211P00045000", "bid": 17.2, "bid_size": 276.0, "ask": 21.25, "ask_size": 115.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0228, "vega": 0.0255, "theta": -0.0497, "rho": -0.0271, "theo": 19.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "MSTU261211C00046000", "bid": 0.01, "bid_size": 1573.0, "ask": 2.89, "ask_size": 322.0, "iv": 1.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0216, "vega": 0.0255, "theta": -0.0488, "rho": 0.0049, "theo": 1.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000005234033}, {"option": "MSTU261211P00046000", "bid": 18.1, "bid_size": 278.0, "ask": 22.15, "ask_size": 93.0, "iv": 1.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0221, "vega": 0.0247, "theta": -0.048, "rho": -0.0276, "theo": 19.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MSTU261211C00047000", "bid": 0.01, "bid_size": 1571.0, "ask": 2.8, "ask_size": 376.0, "iv": 1.6008, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0208, "vega": 0.0246, "theta": -0.0472, "rho": 0.0046, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997604638}, {"option": "MSTU261211P00047000", "bid": 19.05, "bid_size": 278.0, "ask": 23.05, "ask_size": 116.0, "iv": 1.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0213, "vega": 0.0239, "theta": -0.0464, "rho": -0.0277, "theo": 20.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "MSTU261211C00048000", "bid": 0.01, "bid_size": 1479.0, "ask": 2.73, "ask_size": 383.0, "iv": 1.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0201, "vega": 0.0238, "theta": -0.0457, "rho": 0.0044, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000000942498}, {"option": "MSTU261211P00048000", "bid": 20.0, "bid_size": 278.0, "ask": 23.95, "ask_size": 1.0, "iv": 1.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0206, "vega": 0.023, "theta": -0.0448, "rho": -0.0282, "theo": 21.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTU261218C00015000", "bid": 10.7, "bid_size": 1.0, "ask": 14.65, "ask_size": 199.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0106, "vega": 0.0173, "theta": -0.0309, "rho": 0.0145, "theo": 13.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T09:58:10", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MSTU261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 327.0, "iv": 1.6994, "open_interest": 56.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0106, "vega": 0.0173, "theta": -0.0331, "rho": -0.0047, "theo": 1.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-19T15:24:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MSTU261218C00016000", "bid": 9.95, "bid_size": 1.0, "ask": 13.8, "ask_size": 185.0, "iv": 1.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0121, "vega": 0.0193, "theta": -0.0341, "rho": 0.0149, "theo": 12.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T10:07:16", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MSTU261218P00016000", "bid": 0.12, "bid_size": 2681.0, "ask": 1.67, "ask_size": 208.0, "iv": 1.4975, "open_interest": 33.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0121, "vega": 0.0193, "theta": -0.0361, "rho": -0.0054, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T15:24:16", "percent_change": 0.0, "prev_day_close": 0.894999977201224}, {"option": "MSTU261218C00017000", "bid": 9.1, "bid_size": 2.0, "ask": 13.15, "ask_size": 241.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0136, "vega": 0.0213, "theta": -0.0372, "rho": 0.0152, "theo": 11.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MSTU261218P00017000", "bid": 0.68, "bid_size": 2298.0, "ask": 2.03, "ask_size": 830.0, "iv": 1.6024, "open_interest": 2.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0137, "vega": 0.0213, "theta": -0.0391, "rho": -0.0062, "theo": 1.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:32:51", "percent_change": 0.0, "prev_day_close": 1.35499998927116}, {"option": "MSTU261218C00018000", "bid": 8.45, "bid_size": 241.0, "ask": 12.35, "ask_size": 235.0, "iv": 1.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0152, "vega": 0.0234, "theta": -0.0403, "rho": 0.0155, "theo": 11.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-20T10:44:45", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MSTU261218P00018000", "bid": 0.8, "bid_size": 1547.0, "ask": 3.4, "ask_size": 315.0, "iv": 1.7876, "open_interest": 2.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0152, "vega": 0.0234, "theta": -0.042, "rho": -0.0072, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T13:11:34", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "MSTU261218C00019000", "bid": 7.7, "bid_size": 1.0, "ask": 11.75, "ask_size": 1.0, "iv": 1.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0168, "vega": 0.0253, "theta": -0.0433, "rho": 0.0156, "theo": 10.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "MSTU261218P00019000", "bid": 0.45, "bid_size": 1978.0, "ask": 3.0, "ask_size": 203.0, "iv": 1.4883, "open_interest": 5.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0168, "vega": 0.0254, "theta": -0.0449, "rho": -0.0081, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T10:58:56", "percent_change": 0.0, "prev_day_close": 1.68000000715256}, {"option": "MSTU261218C00020000", "bid": 7.1, "bid_size": 100.0, "ask": 11.15, "ask_size": 1.0, "iv": 1.4081, "open_interest": 29.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0183, "vega": 0.0273, "theta": -0.0461, "rho": 0.0157, "theo": 9.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-10-23T12:45:31", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "MSTU261218P00020000", "bid": 1.6, "bid_size": 2264.0, "ask": 2.8, "ask_size": 741.0, "iv": 1.5332, "open_interest": 98.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0184, "vega": 0.0273, "theta": -0.0475, "rho": -0.0091, "theo": 2.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T15:18:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MSTU261218C00021000", "bid": 6.5, "bid_size": 2.0, "ask": 10.45, "ask_size": 326.0, "iv": 1.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0198, "vega": 0.0291, "theta": -0.0488, "rho": 0.0157, "theo": 8.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "MSTU261218P00021000", "bid": 1.85, "bid_size": 2265.0, "ask": 3.4, "ask_size": 677.0, "iv": 1.5419, "open_interest": 8.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0199, "vega": 0.0291, "theta": -0.05, "rho": -0.0102, "theo": 2.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-30T15:51:29", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MSTU261218C00022000", "bid": 5.95, "bid_size": 594.0, "ask": 9.95, "ask_size": 522.0, "iv": 1.4271, "open_interest": 2.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0212, "vega": 0.0308, "theta": -0.0512, "rho": 0.0156, "theo": 8.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-14T15:02:17", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "MSTU261218P00022000", "bid": 1.13, "bid_size": 1435.0, "ask": 4.5, "ask_size": 240.0, "iv": 1.4622, "open_interest": 2.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0213, "vega": 0.0309, "theta": -0.0523, "rho": -0.0114, "theo": 3.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T09:32:16", "percent_change": 0.0, "prev_day_close": 2.81499999761581}, {"option": "MSTU261218C00023000", "bid": 5.4, "bid_size": 569.0, "ask": 9.35, "ask_size": 474.0, "iv": 1.4184, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0226, "vega": 0.0324, "theta": -0.0534, "rho": 0.0154, "theo": 7.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "MSTU261218P00023000", "bid": 2.4, "bid_size": 1147.0, "ask": 4.05, "ask_size": 208.0, "iv": 1.4484, "open_interest": 8.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0227, "vega": 0.0324, "theta": -0.0544, "rho": -0.0125, "theo": 3.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-27T10:09:24", "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "MSTU261218C00024000", "bid": 6.05, "bid_size": 798.0, "ask": 8.8, "ask_size": 1095.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0238, "vega": 0.0338, "theta": -0.0553, "rho": 0.0152, "theo": 7.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "MSTU261218P00024000", "bid": 2.9, "bid_size": 1674.0, "ask": 4.7, "ask_size": 641.0, "iv": 1.4747, "open_interest": 9.0, "volume": 0.0, "delta": -0.3072, "gamma": 0.0239, "vega": 0.0338, "theta": -0.0562, "rho": -0.0138, "theo": 4.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-05T10:08:14", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSTU261218C00025000", "bid": 5.6, "bid_size": 820.0, "ask": 8.3, "ask_size": 1083.0, "iv": 1.5816, "open_interest": 24.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0248, "vega": 0.035, "theta": -0.057, "rho": 0.0149, "theo": 6.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T14:54:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSTU261218P00025000", "bid": 3.6, "bid_size": 1644.0, "ask": 5.25, "ask_size": 785.0, "iv": 1.5042, "open_interest": 190.0, "volume": 2.0, "delta": -0.3343, "gamma": 0.025, "vega": 0.035, "theta": -0.0577, "rho": -0.0148, "theo": 4.4906, "change": -0.695, "open": 4.43, "high": 4.43, "low": 4.43, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-02T14:50:24", "percent_change": -13.561, "prev_day_close": 4.42499995231628}, {"option": "MSTU261218C00026000", "bid": 5.25, "bid_size": 746.0, "ask": 7.9, "ask_size": 1104.0, "iv": 1.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0257, "vega": 0.036, "theta": -0.0583, "rho": 0.0146, "theo": 6.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MSTU261218P00026000", "bid": 3.95, "bid_size": 1594.0, "ask": 5.75, "ask_size": 627.0, "iv": 1.4682, "open_interest": 2.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0259, "vega": 0.036, "theta": -0.0589, "rho": -0.0161, "theo": 5.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-30T10:14:41", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MSTU261218C00027000", "bid": 4.75, "bid_size": 268.0, "ask": 7.5, "ask_size": 514.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0265, "vega": 0.0369, "theta": -0.0594, "rho": 0.0142, "theo": 5.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "MSTU261218P00027000", "bid": 4.5, "bid_size": 1555.0, "ask": 6.3, "ask_size": 609.0, "iv": 1.4601, "open_interest": 5.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0267, "vega": 0.0369, "theta": -0.0599, "rho": -0.0174, "theo": 5.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-10-30T09:48:52", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MSTU261218C00028000", "bid": 4.3, "bid_size": 322.0, "ask": 7.0, "ask_size": 541.0, "iv": 1.5608, "open_interest": 3.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0271, "vega": 0.0375, "theta": -0.0602, "rho": 0.0138, "theo": 5.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.39, "last_trade_time": "2026-10-16T15:51:07", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MSTU261218P00028000", "bid": 4.5, "bid_size": 1626.0, "ask": 7.5, "ask_size": 793.0, "iv": 1.4581, "open_interest": 226.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0273, "vega": 0.0375, "theta": -0.0606, "rho": -0.0185, "theo": 6.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-30T14:38:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTU261218C00029000", "bid": 4.15, "bid_size": 754.0, "ask": 6.75, "ask_size": 1138.0, "iv": 1.6028, "open_interest": 41.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0276, "vega": 0.038, "theta": -0.0608, "rho": 0.0133, "theo": 5.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-27T12:09:53", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MSTU261218P00029000", "bid": 5.1, "bid_size": 1460.0, "ask": 8.05, "ask_size": 535.0, "iv": 1.4429, "open_interest": 44.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.0278, "vega": 0.038, "theta": -0.061, "rho": -0.0198, "theo": 6.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T12:07:26", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MSTU261218C00030000", "bid": 3.9, "bid_size": 768.0, "ask": 5.25, "ask_size": 941.0, "iv": 1.4615, "open_interest": 301.0, "volume": 2.0, "delta": 0.5373, "gamma": 0.0279, "vega": 0.0383, "theta": -0.0611, "rho": 0.0129, "theo": 4.6589, "change": 0.9, "open": 5.05, "high": 5.2, "low": 5.05, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T12:03:50", "percent_change": 20.9302, "prev_day_close": 4.57500004768372}, {"option": "MSTU261218P00030000", "bid": 5.9, "bid_size": 1122.0, "ask": 8.65, "ask_size": 660.0, "iv": 1.4539, "open_interest": 315.0, "volume": 0.0, "delta": -0.4688, "gamma": 0.0281, "vega": 0.0382, "theta": -0.0612, "rho": -0.0209, "theo": 7.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 7.27499985694885}, {"option": "MSTU261218C00031000", "bid": 3.5, "bid_size": 733.0, "ask": 5.85, "ask_size": 1163.0, "iv": 1.5698, "open_interest": 26.0, "volume": 0.0, "delta": 0.512, "gamma": 0.028, "vega": 0.0384, "theta": -0.0612, "rho": 0.0124, "theo": 4.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T12:04:33", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "MSTU261218P00031000", "bid": 6.45, "bid_size": 1147.0, "ask": 9.25, "ask_size": 696.0, "iv": 1.4262, "open_interest": 362.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0283, "vega": 0.0384, "theta": -0.0611, "rho": -0.022, "theo": 8.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-27T12:02:21", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MSTU261218C00032000", "bid": 3.25, "bid_size": 747.0, "ask": 5.8, "ask_size": 1172.0, "iv": 1.6073, "open_interest": 7.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0281, "vega": 0.0384, "theta": -0.0611, "rho": 0.012, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T12:50:26", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MSTU261218P00032000", "bid": 7.4, "bid_size": 903.0, "ask": 9.7, "ask_size": 328.0, "iv": 1.4253, "open_interest": 2.0, "volume": 1.0, "delta": -0.5191, "gamma": 0.0284, "vega": 0.0383, "theta": -0.0609, "rho": -0.0232, "theo": 8.7438, "change": -1.5, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T09:38:15", "percent_change": -16.3934, "prev_day_close": 8.54999995231628}, {"option": "MSTU261218C00033000", "bid": 2.9, "bid_size": 773.0, "ask": 5.45, "ask_size": 1181.0, "iv": 1.5879, "open_interest": 19.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.028, "vega": 0.0382, "theta": -0.0608, "rho": 0.0115, "theo": 3.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-09T15:32:21", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MSTU261218P00033000", "bid": 7.85, "bid_size": 886.0, "ask": 10.45, "ask_size": 325.0, "iv": 1.3924, "open_interest": 4.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0283, "vega": 0.0381, "theta": -0.0604, "rho": -0.0241, "theo": 9.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T11:15:12", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MSTU261218C00034000", "bid": 2.55, "bid_size": 834.0, "ask": 4.95, "ask_size": 1185.0, "iv": 1.5441, "open_interest": 29.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0279, "vega": 0.038, "theta": -0.0602, "rho": 0.011, "theo": 3.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-15T09:44:58", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MSTU261218P00034000", "bid": 8.8, "bid_size": 875.0, "ask": 11.25, "ask_size": 329.0, "iv": 1.4269, "open_interest": 18.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0282, "vega": 0.0378, "theta": -0.0598, "rho": -0.0251, "theo": 10.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T09:35:44", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "MSTU261218C00035000", "bid": 2.55, "bid_size": 825.0, "ask": 4.25, "ask_size": 1280.0, "iv": 1.515, "open_interest": 998.0, "volume": 27.0, "delta": 0.419, "gamma": 0.0276, "vega": 0.0376, "theta": -0.0596, "rho": 0.0105, "theo": 3.2334, "change": 0.6, "open": 3.15, "high": 3.8, "low": 3.15, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T10:46:44", "percent_change": 18.75, "prev_day_close": 3.39999997615814}, {"option": "MSTU261218P00035000", "bid": 10.5, "bid_size": 791.0, "ask": 11.9, "ask_size": 461.0, "iv": 1.5372, "open_interest": 784.0, "volume": 1.0, "delta": -0.5884, "gamma": 0.0279, "vega": 0.0374, "theta": -0.059, "rho": -0.0262, "theo": 10.9506, "change": -0.975, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-02T14:39:33", "percent_change": -8.53391, "prev_day_close": 11.1999998092651}, {"option": "MSTU261218C00036000", "bid": 1.76, "bid_size": 1582.0, "ask": 4.7, "ask_size": 900.0, "iv": 1.5292, "open_interest": 7.0, "volume": 0.0, "delta": 0.398, "gamma": 0.0273, "vega": 0.0371, "theta": -0.0588, "rho": 0.0101, "theo": 3.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T12:23:01", "percent_change": 0.0, "prev_day_close": 3.2299998998642}, {"option": "MSTU261218P00036000", "bid": 10.15, "bid_size": 835.0, "ask": 13.25, "ask_size": 382.0, "iv": 1.4631, "open_interest": 1.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0276, "vega": 0.0368, "theta": -0.0581, "rho": -0.027, "theo": 11.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-10-21T15:55:54", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "MSTU261218C00037000", "bid": 1.45, "bid_size": 1693.0, "ask": 4.2, "ask_size": 844.0, "iv": 1.4757, "open_interest": 3.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0268, "vega": 0.0365, "theta": -0.0579, "rho": 0.0096, "theo": 2.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-09-17T10:08:23", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MSTU261218P00037000", "bid": 11.9, "bid_size": 426.0, "ask": 13.95, "ask_size": 703.0, "iv": 1.5812, "open_interest": 7.0, "volume": 2.0, "delta": -0.6299, "gamma": 0.0272, "vega": 0.0362, "theta": -0.0571, "rho": -0.0278, "theo": 12.5191, "change": -1.035, "open": 11.94, "high": 11.94, "low": 11.94, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-02T14:50:24", "percent_change": -7.97688, "prev_day_close": 12.9000000953674}, {"option": "MSTU261218C00038000", "bid": 1.85, "bid_size": 762.0, "ask": 3.4, "ask_size": 1203.0, "iv": 1.4733, "open_interest": 41.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0264, "vega": 0.0359, "theta": -0.057, "rho": 0.0092, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T09:45:45", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MSTU261218P00038000", "bid": 11.75, "bid_size": 881.0, "ask": 14.6, "ask_size": 319.0, "iv": 1.4273, "open_interest": 1.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0268, "vega": 0.0356, "theta": -0.056, "rho": -0.0286, "theo": 13.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-09T10:12:43", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MSTU261218C00039000", "bid": 1.71, "bid_size": 746.0, "ask": 3.55, "ask_size": 1217.0, "iv": 1.525, "open_interest": 16.0, "volume": 1.0, "delta": 0.3407, "gamma": 0.0259, "vega": 0.0352, "theta": -0.0559, "rho": 0.0088, "theo": 2.4406, "change": 0.525, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T11:29:13", "percent_change": 26.4484, "prev_day_close": 2.62999999523163}, {"option": "MSTU261218P00039000", "bid": 12.6, "bid_size": 859.0, "ask": 16.3, "ask_size": 380.0, "iv": 1.5562, "open_interest": 5.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0263, "vega": 0.0348, "theta": -0.0548, "rho": -0.0294, "theo": 14.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-08T09:53:14", "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "MSTU261218C00040000", "bid": 1.64, "bid_size": 734.0, "ask": 2.99, "ask_size": 1199.0, "iv": 1.4831, "open_interest": 56.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0253, "vega": 0.0345, "theta": -0.0548, "rho": 0.0084, "theo": 2.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-30T15:47:32", "percent_change": 0.0, "prev_day_close": 2.31499999761581}, {"option": "MSTU261218P00040000", "bid": 13.5, "bid_size": 863.0, "ask": 16.45, "ask_size": 360.0, "iv": 1.4684, "open_interest": 37.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0257, "vega": 0.034, "theta": -0.0536, "rho": -0.0298, "theo": 14.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-10-30T11:07:50", "percent_change": 0.0, "prev_day_close": 14.7749996185303}, {"option": "MSTU261218C00041000", "bid": 0.57, "bid_size": 1175.0, "ask": 3.15, "ask_size": 296.0, "iv": 1.3925, "open_interest": 35.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0247, "vega": 0.0337, "theta": -0.0536, "rho": 0.008, "theo": 2.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-16T13:13:33", "percent_change": 0.0, "prev_day_close": 1.86000004410744}, {"option": "MSTU261218P00041000", "bid": 14.3, "bid_size": 268.0, "ask": 18.15, "ask_size": 163.0, "iv": 1.5879, "open_interest": 8.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0252, "vega": 0.0332, "theta": -0.0522, "rho": -0.0304, "theo": 15.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-10-21T10:14:33", "percent_change": 0.0, "prev_day_close": 15.7249999046326}, {"option": "MSTU261218C00042000", "bid": 1.32, "bid_size": 238.0, "ask": 3.0, "ask_size": 542.0, "iv": 1.5263, "open_interest": 19.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0241, "vega": 0.0329, "theta": -0.0524, "rho": 0.0076, "theo": 1.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-10-23T12:25:59", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "MSTU261218P00042000", "bid": 15.0, "bid_size": 275.0, "ask": 19.0, "ask_size": 107.0, "iv": 1.5665, "open_interest": 11.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0246, "vega": 0.0324, "theta": -0.0509, "rho": -0.0312, "theo": 16.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-12T15:35:39", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "MSTU261218C00043000", "bid": 0.52, "bid_size": 1180.0, "ask": 3.0, "ask_size": 317.0, "iv": 1.4447, "open_interest": 5.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0235, "vega": 0.0321, "theta": -0.0512, "rho": 0.0073, "theo": 1.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T10:11:17", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "MSTU261218P00043000", "bid": 16.0, "bid_size": 232.0, "ask": 19.85, "ask_size": 133.0, "iv": 1.5867, "open_interest": 6.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.024, "vega": 0.0315, "theta": -0.0496, "rho": -0.0317, "theo": 17.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-10-14T10:15:24", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MSTU261218C00044000", "bid": 0.53, "bid_size": 2568.0, "ask": 2.42, "ask_size": 1445.0, "iv": 1.3903, "open_interest": 758.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0228, "vega": 0.0313, "theta": -0.0499, "rho": 0.0069, "theo": 1.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T10:21:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MSTU261218P00044000", "bid": 16.8, "bid_size": 504.0, "ask": 20.05, "ask_size": 370.0, "iv": 1.4699, "open_interest": 10.0, "volume": 0.0, "delta": -0.7467, "gamma": 0.0234, "vega": 0.0306, "theta": -0.0482, "rho": -0.0319, "theo": 18.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-08-28T12:30:29", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "MSTU261218C00045000", "bid": 0.96, "bid_size": 1381.0, "ask": 2.12, "ask_size": 928.0, "iv": 1.4493, "open_interest": 57.0, "volume": 2.0, "delta": 0.25, "gamma": 0.0222, "vega": 0.0304, "theta": -0.0486, "rho": 0.0066, "theo": 1.6395, "change": 0.515, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-02T09:44:12", "percent_change": 35.6401, "prev_day_close": 1.5399999320507}, {"option": "MSTU261218P00045000", "bid": 17.8, "bid_size": 803.0, "ask": 20.7, "ask_size": 201.0, "iv": 1.4493, "open_interest": 10.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.0227, "vega": 0.0298, "theta": -0.0468, "rho": -0.0322, "theo": 19.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-10-20T09:31:03", "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "MSTU261218C00046000", "bid": 0.13, "bid_size": 2822.0, "ask": 3.0, "ask_size": 1004.0, "iv": 1.4938, "open_interest": 73.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0216, "vega": 0.0296, "theta": -0.0474, "rho": 0.0063, "theo": 1.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T15:57:04", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "MSTU261218P00046000", "bid": 18.65, "bid_size": 544.0, "ask": 21.55, "ask_size": 200.0, "iv": 1.4331, "open_interest": 1.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0221, "vega": 0.0288, "theta": -0.0454, "rho": -0.0326, "theo": 20.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-06T12:16:00", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "MSTU261218C00047000", "bid": 0.15, "bid_size": 2267.0, "ask": 3.25, "ask_size": 367.0, "iv": 1.5739, "open_interest": 51.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0209, "vega": 0.0288, "theta": -0.0461, "rho": 0.006, "theo": 1.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-10-07T12:01:09", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "MSTU261218P00047000", "bid": 19.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 116.0, "iv": 1.5987, "open_interest": 17.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0215, "vega": 0.028, "theta": -0.044, "rho": -0.0333, "theo": 21.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-16T14:55:37", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MSTU261218C00048000", "bid": 0.01, "bid_size": 2263.0, "ask": 3.2, "ask_size": 404.0, "iv": 1.5761, "open_interest": 1.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0203, "vega": 0.028, "theta": -0.0449, "rho": 0.0058, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T09:56:26", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "MSTU261218P00048000", "bid": 20.35, "bid_size": 237.0, "ask": 24.45, "ask_size": 1.0, "iv": 1.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0209, "vega": 0.027, "theta": -0.0426, "rho": -0.0332, "theo": 22.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "MSTU261218C00049000", "bid": 0.4, "bid_size": 2308.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.3157, "open_interest": 109.0, "volume": 1.0, "delta": 0.2044, "gamma": 0.0197, "vega": 0.0271, "theta": -0.0436, "rho": 0.0055, "theo": 1.2788, "change": -0.125, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T09:46:25", "percent_change": -8.96057, "prev_day_close": 1.27500000596046}, {"option": "MSTU261218P00049000", "bid": 21.5, "bid_size": 706.0, "ask": 24.45, "ask_size": 202.0, "iv": 1.4885, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0203, "vega": 0.0262, "theta": -0.0413, "rho": -0.0334, "theo": 22.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7749996185303}, {"option": "MSTU261218C00050000", "bid": 0.6, "bid_size": 2011.0, "ask": 1.85, "ask_size": 1485.0, "iv": 1.5039, "open_interest": 896.0, "volume": 1.0, "delta": 0.1946, "gamma": 0.019, "vega": 0.0263, "theta": -0.0424, "rho": 0.0052, "theo": 1.2044, "change": -0.135, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T10:14:29", "percent_change": -10.1887, "prev_day_close": 1.32500001788139}, {"option": "MSTU261218P00050000", "bid": 22.5, "bid_size": 777.0, "ask": 25.4, "ask_size": 302.0, "iv": 1.5106, "open_interest": 109.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0196, "vega": 0.0253, "theta": -0.0399, "rho": -0.0332, "theo": 23.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-20T09:38:16", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MSTU261218C00051000", "bid": 0.01, "bid_size": 2806.0, "ask": 2.0, "ask_size": 954.0, "iv": 1.4466, "open_interest": 4.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0184, "vega": 0.0255, "theta": -0.0412, "rho": 0.005, "theo": 1.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T11:06:55", "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "MSTU261218P00051000", "bid": 23.5, "bid_size": 556.0, "ask": 26.8, "ask_size": 254.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0191, "vega": 0.0244, "theta": -0.0386, "rho": -0.0335, "theo": 24.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MSTU261218C00052000", "bid": 0.01, "bid_size": 2252.0, "ask": 1.99, "ask_size": 318.0, "iv": 1.473, "open_interest": 1.0, "volume": 0.0, "delta": 0.1765, "gamma": 0.0178, "vega": 0.0248, "theta": -0.04, "rho": 0.0048, "theo": 1.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-09-21T15:58:34", "percent_change": 0.0, "prev_day_close": 1.00000000465661}, {"option": "MSTU261218P00052000", "bid": 24.15, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 1.6393, "open_interest": 14.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0185, "vega": 0.0237, "theta": -0.0373, "rho": -0.0339, "theo": 25.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-09-23T10:13:04", "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "MSTU261218C00053000", "bid": 0.01, "bid_size": 2250.0, "ask": 2.0, "ask_size": 338.0, "iv": 1.5028, "open_interest": 2.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0173, "vega": 0.024, "theta": -0.0388, "rho": 0.0046, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T10:15:55", "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "MSTU261218P00053000", "bid": 25.1, "bid_size": 1.0, "ask": 29.05, "ask_size": 1.0, "iv": 1.6501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0179, "vega": 0.0228, "theta": -0.036, "rho": -0.0335, "theo": 26.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "MSTU261218C00054000", "bid": 0.3, "bid_size": 362.0, "ask": 1.68, "ask_size": 1278.0, "iv": 1.5651, "open_interest": 157.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0167, "vega": 0.0233, "theta": -0.0377, "rho": 0.0043, "theo": 0.9547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T14:01:05", "percent_change": 0.0, "prev_day_close": 1.08999997377396}, {"option": "MSTU261218P00054000", "bid": 26.2, "bid_size": 647.0, "ask": 29.1, "ask_size": 199.0, "iv": 1.5007, "open_interest": 2.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0174, "vega": 0.0219, "theta": -0.0348, "rho": -0.0338, "theo": 27.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-09T10:03:18", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MSTU261218C00055000", "bid": 0.01, "bid_size": 3622.0, "ask": 1.97, "ask_size": 1135.0, "iv": 1.5496, "open_interest": 3.0, "volume": 1.0, "delta": 0.1529, "gamma": 0.0162, "vega": 0.0225, "theta": -0.0366, "rho": 0.0042, "theo": 0.9026, "change": -0.34, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T10:07:29", "percent_change": -25.5639, "prev_day_close": 0.990000014193356}, {"option": "MSTU261218P00055000", "bid": 27.1, "bid_size": 671.0, "ask": 30.35, "ask_size": 214.0, "iv": 1.562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0168, "vega": 0.0211, "theta": -0.0335, "rho": -0.0336, "theo": 28.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4749994277954}, {"option": "MSTU261218C00056000", "bid": 0.01, "bid_size": 3620.0, "ask": 2.8, "ask_size": 1136.0, "iv": 1.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0156, "vega": 0.0218, "theta": -0.0355, "rho": 0.004, "theo": 0.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40499997604638}, {"option": "MSTU261218P00056000", "bid": 28.1, "bid_size": 557.0, "ask": 31.3, "ask_size": 201.0, "iv": 1.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0163, "vega": 0.0203, "theta": -0.0323, "rho": -0.0333, "theo": 29.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MSTU261218C00057000", "bid": 0.01, "bid_size": 2661.0, "ask": 2.25, "ask_size": 381.0, "iv": 1.6593, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0151, "vega": 0.0212, "theta": -0.0345, "rho": 0.0038, "theo": 0.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "MSTU261218P00057000", "bid": 29.0, "bid_size": 233.0, "ask": 32.9, "ask_size": 1.0, "iv": 1.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0158, "vega": 0.0196, "theta": -0.0311, "rho": -0.0332, "theo": 30.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "MSTU261218C00058000", "bid": 0.01, "bid_size": 3823.0, "ask": 2.0, "ask_size": 1096.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0146, "vega": 0.0205, "theta": -0.0334, "rho": 0.0036, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999988824}, {"option": "MSTU261218P00058000", "bid": 30.0, "bid_size": 540.0, "ask": 33.5, "ask_size": 253.0, "iv": 1.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0154, "vega": 0.0189, "theta": -0.03, "rho": -0.033, "theo": 31.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "MSTU261218C00059000", "bid": 0.1, "bid_size": 3556.0, "ask": 1.2, "ask_size": 1063.0, "iv": 1.4845, "open_interest": 1.0, "volume": 1.0, "delta": 0.1271, "gamma": 0.0141, "vega": 0.0198, "theta": -0.0325, "rho": 0.0035, "theo": 0.7263, "change": -0.255, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -20.4819, "prev_day_close": 0.750000029802322}, {"option": "MSTU261218P00059000", "bid": 31.0, "bid_size": 359.0, "ask": 34.3, "ask_size": 210.0, "iv": 1.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0149, "vega": 0.0181, "theta": -0.0289, "rho": -0.0326, "theo": 32.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "MSTU261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1265.0, "iv": 1.8301, "open_interest": 123.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0136, "vega": 0.0192, "theta": -0.0315, "rho": 0.0033, "theo": 0.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T09:30:07", "percent_change": 0.0, "prev_day_close": 1.37500004842877}, {"option": "MSTU261218P00060000", "bid": 31.8, "bid_size": 631.0, "ask": 35.55, "ask_size": 246.0, "iv": 1.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0144, "vega": 0.0174, "theta": -0.0278, "rho": -0.0328, "theo": 33.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "MSTU261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 658.0, "iv": 1.8423, "open_interest": 21.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0115, "vega": 0.0164, "theta": -0.0271, "rho": 0.0027, "theo": 0.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-21T12:52:30", "percent_change": 0.0, "prev_day_close": 1.12999999988824}, {"option": "MSTU261218P00065000", "bid": 36.7, "bid_size": 230.0, "ask": 40.6, "ask_size": 1.0, "iv": 1.7676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0124, "vega": 0.014, "theta": -0.0228, "rho": -0.0304, "theo": 38.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4249992370606}, {"option": "MSTU261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 831.0, "iv": 1.6291, "open_interest": 880.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0098, "vega": 0.014, "theta": -0.0233, "rho": 0.0022, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T14:04:41", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTU261218P00070000", "bid": 41.6, "bid_size": 326.0, "ask": 45.55, "ask_size": 1.0, "iv": 1.8186, "open_interest": 108.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0108, "vega": 0.0114, "theta": -0.0185, "rho": -0.0288, "theo": 43.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-10-16T14:43:35", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "MSTU270115C00015000", "bid": 10.7, "bid_size": 81.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.237, "open_interest": 3.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0101, "vega": 0.0242, "theta": -0.0253, "rho": 0.0176, "theo": 13.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-27T09:57:54", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "MSTU270115P00015000", "bid": 0.05, "bid_size": 2777.0, "ask": 3.05, "ask_size": 579.0, "iv": 1.5795, "open_interest": 2.0, "volume": 0.0, "delta": -0.119, "gamma": 0.01, "vega": 0.0242, "theta": -0.0264, "rho": -0.0092, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.54999997653067}, {"option": "MSTU270115C00016000", "bid": 10.15, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0112, "vega": 0.0266, "theta": -0.0275, "rho": 0.0184, "theo": 12.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T13:02:02", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MSTU270115P00016000", "bid": 0.02, "bid_size": 2842.0, "ask": 3.25, "ask_size": 579.0, "iv": 1.4854, "open_interest": 2.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0112, "vega": 0.0266, "theta": -0.0286, "rho": -0.0107, "theo": 1.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62999999988824}, {"option": "MSTU270115C00017000", "bid": 9.45, "bid_size": 1.0, "ask": 13.45, "ask_size": 1.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8421, "gamma": 0.0124, "vega": 0.029, "theta": -0.0297, "rho": 0.0189, "theo": 12.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-06-10T09:59:27", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MSTU270115P00017000", "bid": 0.33, "bid_size": 1972.0, "ask": 3.55, "ask_size": 565.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0124, "vega": 0.029, "theta": -0.0307, "rho": -0.012, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90499997138977}, {"option": "MSTU270115C00018000", "bid": 8.8, "bid_size": 1.0, "ask": 12.75, "ask_size": 1.0, "iv": 1.2632, "open_interest": 2.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0135, "vega": 0.0312, "theta": -0.0318, "rho": 0.0195, "theo": 11.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-10-16T10:54:37", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MSTU270115P00018000", "bid": 0.75, "bid_size": 1784.0, "ask": 3.85, "ask_size": 574.0, "iv": 1.4709, "open_interest": 2.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0135, "vega": 0.0312, "theta": -0.0327, "rho": -0.0136, "theo": 2.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-05T12:44:58", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MSTU270115C00019000", "bid": 8.05, "bid_size": 2.0, "ask": 12.2, "ask_size": 1.0, "iv": 1.2699, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0146, "vega": 0.0334, "theta": -0.0337, "rho": 0.0198, "theo": 11.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T12:44:22", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "MSTU270115P00019000", "bid": 0.64, "bid_size": 1797.0, "ask": 4.1, "ask_size": 535.0, "iv": 1.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0146, "vega": 0.0334, "theta": -0.0346, "rho": -0.0151, "theo": 2.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-05-05T09:58:42", "percent_change": 0.0, "prev_day_close": 2.36999994516373}, {"option": "MSTU270115C00020000", "bid": 7.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 1.2945, "open_interest": 8.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0157, "vega": 0.0355, "theta": -0.0356, "rho": 0.0202, "theo": 10.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-26T10:02:16", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "MSTU270115P00020000", "bid": 1.0, "bid_size": 298.0, "ask": 4.6, "ask_size": 140.0, "iv": 1.3774, "open_interest": 8.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0157, "vega": 0.0355, "theta": -0.0363, "rho": -0.0168, "theo": 3.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T09:30:52", "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "MSTU270115C00021000", "bid": 7.05, "bid_size": 1.0, "ask": 11.05, "ask_size": 160.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0167, "vega": 0.0374, "theta": -0.0373, "rho": 0.0204, "theo": 9.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-05-26T11:12:03", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "MSTU270115P00021000", "bid": 1.5, "bid_size": 260.0, "ask": 5.05, "ask_size": 151.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2349, "gamma": 0.0167, "vega": 0.0374, "theta": -0.038, "rho": -0.0186, "theo": 3.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.28000009059906}, {"option": "MSTU270115C00022000", "bid": 6.55, "bid_size": 305.0, "ask": 10.55, "ask_size": 146.0, "iv": 1.3097, "open_interest": 1.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0176, "vega": 0.0392, "theta": -0.0389, "rho": 0.0204, "theo": 9.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.75, "last_trade_time": "2026-08-28T13:33:19", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MSTU270115P00022000", "bid": 2.04, "bid_size": 175.0, "ask": 5.4, "ask_size": 129.0, "iv": 1.3798, "open_interest": 1.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0176, "vega": 0.0392, "theta": -0.0395, "rho": -0.0202, "theo": 4.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T09:36:29", "percent_change": 0.0, "prev_day_close": 3.72000002861023}, {"option": "MSTU270115C00023000", "bid": 6.05, "bid_size": 1.0, "ask": 10.15, "ask_size": 1.0, "iv": 1.3109, "open_interest": 3.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0184, "vega": 0.0408, "theta": -0.0403, "rho": 0.0205, "theo": 8.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-09-14T11:30:26", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MSTU270115P00023000", "bid": 2.6, "bid_size": 170.0, "ask": 5.95, "ask_size": 134.0, "iv": 1.3932, "open_interest": 1.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0185, "vega": 0.0408, "theta": -0.0408, "rho": -0.022, "theo": 4.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.59, "last_trade_time": "2026-09-14T09:34:28", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "MSTU270115C00024000", "bid": 5.65, "bid_size": 310.0, "ask": 9.65, "ask_size": 149.0, "iv": 1.3287, "open_interest": 1.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0192, "vega": 0.0423, "theta": -0.0416, "rho": 0.0203, "theo": 8.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-21T11:47:54", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MSTU270115P00024000", "bid": 3.2, "bid_size": 1.0, "ask": 6.45, "ask_size": 154.0, "iv": 1.398, "open_interest": 6.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.0193, "vega": 0.0423, "theta": -0.042, "rho": -0.0239, "theo": 5.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-23T13:06:25", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "MSTU270115C00025000", "bid": 5.2, "bid_size": 2.0, "ask": 9.25, "ask_size": 236.0, "iv": 1.3334, "open_interest": 11.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0199, "vega": 0.0436, "theta": -0.0427, "rho": 0.0202, "theo": 7.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-19T11:16:13", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "MSTU270115P00025000", "bid": 3.8, "bid_size": 208.0, "ask": 6.9, "ask_size": 130.0, "iv": 1.3908, "open_interest": 3.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.02, "vega": 0.0436, "theta": -0.043, "rho": -0.0255, "theo": 5.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.13, "last_trade_time": "2026-10-22T15:49:14", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MSTU270115C00026000", "bid": 4.85, "bid_size": 229.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.3376, "open_interest": 2.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0205, "vega": 0.0447, "theta": -0.0436, "rho": 0.0201, "theo": 7.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-09-21T11:54:01", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MSTU270115P00026000", "bid": 4.45, "bid_size": 170.0, "ask": 7.6, "ask_size": 130.0, "iv": 1.4118, "open_interest": 3.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0206, "vega": 0.0448, "theta": -0.0439, "rho": -0.0274, "theo": 6.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-05T12:44:58", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "MSTU270115C00027000", "bid": 5.0, "bid_size": 246.0, "ask": 8.35, "ask_size": 233.0, "iv": 1.3906, "open_interest": 1.0, "volume": 0.0, "delta": 0.631, "gamma": 0.021, "vega": 0.0457, "theta": -0.0444, "rho": 0.0197, "theo": 6.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-19T11:56:14", "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "MSTU270115P00027000", "bid": 5.1, "bid_size": 205.0, "ask": 8.0, "ask_size": 118.0, "iv": 1.3941, "open_interest": 3.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0212, "vega": 0.0457, "theta": -0.0447, "rho": -0.0293, "theo": 6.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-19T11:56:49", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MSTU270115C00028000", "bid": 4.55, "bid_size": 215.0, "ask": 8.0, "ask_size": 194.0, "iv": 1.3833, "open_interest": 2.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0215, "vega": 0.0465, "theta": -0.0451, "rho": 0.0194, "theo": 6.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-10-15T11:22:54", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "MSTU270115P00028000", "bid": 5.75, "bid_size": 209.0, "ask": 8.6, "ask_size": 113.0, "iv": 1.3936, "open_interest": 29.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.0216, "vega": 0.0465, "theta": -0.0453, "rho": -0.0308, "theo": 7.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-10-22T13:17:44", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "MSTU270115C00029000", "bid": 5.1, "bid_size": 119.0, "ask": 7.7, "ask_size": 229.0, "iv": 1.483, "open_interest": 3.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0219, "vega": 0.0472, "theta": -0.0456, "rho": 0.0192, "theo": 6.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-09-22T11:19:17", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MSTU270115P00029000", "bid": 6.45, "bid_size": 205.0, "ask": 9.35, "ask_size": 126.0, "iv": 1.4099, "open_interest": 2.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.022, "vega": 0.0472, "theta": -0.0457, "rho": -0.0328, "theo": 8.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-22T09:46:37", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MSTU270115C00030000", "bid": 4.0, "bid_size": 257.0, "ask": 7.4, "ask_size": 233.0, "iv": 1.4035, "open_interest": 134.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0222, "vega": 0.0477, "theta": -0.046, "rho": 0.0188, "theo": 5.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-09-23T10:30:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MSTU270115P00030000", "bid": 7.15, "bid_size": 112.0, "ask": 10.1, "ask_size": 88.0, "iv": 1.4217, "open_interest": 5.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0223, "vega": 0.0477, "theta": -0.046, "rho": -0.0348, "theo": 8.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-10-22T11:03:57", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "MSTU270115C00031000", "bid": 4.4, "bid_size": 102.0, "ask": 7.1, "ask_size": 187.0, "iv": 1.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0224, "vega": 0.048, "theta": -0.0463, "rho": 0.0183, "theo": 5.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MSTU270115P00031000", "bid": 7.85, "bid_size": 227.0, "ask": 10.45, "ask_size": 86.0, "iv": 1.3878, "open_interest": 398.0, "volume": 0.0, "delta": -0.4494, "gamma": 0.0225, "vega": 0.048, "theta": -0.0462, "rho": -0.0361, "theo": 9.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T13:05:44", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MSTU270115C00032000", "bid": 4.15, "bid_size": 103.0, "ask": 6.85, "ask_size": 184.0, "iv": 1.4852, "open_interest": 18.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0225, "vega": 0.0482, "theta": -0.0464, "rho": 0.018, "theo": 5.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-27T15:18:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTU270115P00032000", "bid": 8.6, "bid_size": 119.0, "ask": 11.35, "ask_size": 80.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0227, "vega": 0.0482, "theta": -0.0463, "rho": -0.0378, "theo": 10.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "MSTU270115C00033000", "bid": 3.7, "bid_size": 509.0, "ask": 6.55, "ask_size": 1029.0, "iv": 1.4637, "open_interest": 8.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.0226, "vega": 0.0484, "theta": -0.0465, "rho": 0.0176, "theo": 4.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-29T15:48:20", "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "MSTU270115P00033000", "bid": 9.25, "bid_size": 415.0, "ask": 12.0, "ask_size": 128.0, "iv": 1.3978, "open_interest": 4.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0228, "vega": 0.0484, "theta": -0.0463, "rho": -0.0396, "theo": 10.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-30T10:06:46", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTU270115C00034000", "bid": 3.6, "bid_size": 381.0, "ask": 6.0, "ask_size": 975.0, "iv": 1.4495, "open_interest": 2.0, "volume": 1.0, "delta": 0.4903, "gamma": 0.0226, "vega": 0.0484, "theta": -0.0464, "rho": 0.017, "theo": 4.7151, "change": 0.38, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T14:11:09", "percent_change": 9.2233, "prev_day_close": 4.79999995231628}, {"option": "MSTU270115P00034000", "bid": 10.1, "bid_size": 399.0, "ask": 12.65, "ask_size": 127.0, "iv": 1.4005, "open_interest": 20.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0229, "vega": 0.0483, "theta": -0.0462, "rho": -0.0413, "theo": 11.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-09-29T13:46:37", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "MSTU270115C00035000", "bid": 3.05, "bid_size": 1201.0, "ask": 6.05, "ask_size": 807.0, "iv": 1.4479, "open_interest": 1010.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0226, "vega": 0.0482, "theta": -0.0463, "rho": 0.0166, "theo": 4.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MSTU270115P00035000", "bid": 10.85, "bid_size": 418.0, "ask": 13.4, "ask_size": 133.0, "iv": 1.3999, "open_interest": 11.0, "volume": 1.0, "delta": -0.5257, "gamma": 0.0229, "vega": 0.0482, "theta": -0.046, "rho": -0.0425, "theo": 12.2717, "change": -0.15, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:41:35", "percent_change": -1.14068, "prev_day_close": 12.125}, {"option": "MSTU270115C00036000", "bid": 2.93, "bid_size": 814.0, "ask": 5.85, "ask_size": 1015.0, "iv": 1.4622, "open_interest": 56.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0226, "vega": 0.048, "theta": -0.0461, "rho": 0.0162, "theo": 4.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-16T09:39:03", "percent_change": 0.0, "prev_day_close": 4.38999998569488}, {"option": "MSTU270115P00036000", "bid": 11.45, "bid_size": 1.0, "ask": 14.3, "ask_size": 283.0, "iv": 1.4121, "open_interest": 225.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.0228, "vega": 0.048, "theta": -0.0457, "rho": -0.0441, "theo": 13.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-16T15:47:35", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "MSTU270115C00037000", "bid": 2.65, "bid_size": 160.0, "ask": 5.65, "ask_size": 228.0, "iv": 1.4573, "open_interest": 1.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0224, "vega": 0.0478, "theta": -0.0458, "rho": 0.0158, "theo": 4.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-01T14:38:34", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MSTU270115P00037000", "bid": 12.35, "bid_size": 1.0, "ask": 16.0, "ask_size": 86.0, "iv": 1.5054, "open_interest": 2.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0227, "vega": 0.0477, "theta": -0.0454, "rho": -0.0457, "theo": 13.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "MSTU270115C00038000", "bid": 2.38, "bid_size": 674.0, "ask": 5.45, "ask_size": 522.0, "iv": 1.4509, "open_interest": 5.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0223, "vega": 0.0474, "theta": -0.0454, "rho": 0.0153, "theo": 3.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T14:17:59", "percent_change": 0.0, "prev_day_close": 3.91499996185303}, {"option": "MSTU270115P00038000", "bid": 13.1, "bid_size": 129.0, "ask": 16.8, "ask_size": 81.0, "iv": 1.5026, "open_interest": 21.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0226, "vega": 0.0474, "theta": -0.0449, "rho": -0.0472, "theo": 14.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-21T10:48:44", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MSTU270115C00039000", "bid": 2.13, "bid_size": 1286.0, "ask": 4.95, "ask_size": 543.0, "iv": 1.4122, "open_interest": 4.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0221, "vega": 0.047, "theta": -0.045, "rho": 0.0148, "theo": 3.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T15:42:07", "percent_change": 0.0, "prev_day_close": 3.53999996185303}, {"option": "MSTU270115P00039000", "bid": 14.0, "bid_size": 403.0, "ask": 17.0, "ask_size": 163.0, "iv": 1.4498, "open_interest": 5.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0224, "vega": 0.0469, "theta": -0.0445, "rho": -0.0481, "theo": 15.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-30T09:41:31", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MSTU270115C00040000", "bid": 1.9, "bid_size": 1621.0, "ask": 4.1, "ask_size": 1108.0, "iv": 1.334, "open_interest": 361.0, "volume": 0.0, "delta": 0.3908, "gamma": 0.0219, "vega": 0.0465, "theta": -0.0446, "rho": 0.0144, "theo": 3.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-10-30T14:34:07", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "MSTU270115P00040000", "bid": 14.7, "bid_size": 425.0, "ask": 18.0, "ask_size": 158.0, "iv": 1.4579, "open_interest": 16.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0222, "vega": 0.0464, "theta": -0.0439, "rho": -0.0494, "theo": 16.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-10-30T11:07:50", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MSTU270115C00041000", "bid": 1.63, "bid_size": 1824.0, "ask": 4.85, "ask_size": 1090.0, "iv": 1.4233, "open_interest": 6.0, "volume": 0.0, "delta": 0.3762, "gamma": 0.0216, "vega": 0.046, "theta": -0.044, "rho": 0.014, "theo": 3.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-07T12:08:41", "percent_change": 0.0, "prev_day_close": 3.2399999499321}, {"option": "MSTU270115P00041000", "bid": 15.5, "bid_size": 295.0, "ask": 19.55, "ask_size": 1.0, "iv": 1.534, "open_interest": 1.0, "volume": 0.0, "delta": -0.623, "gamma": 0.022, "vega": 0.0459, "theta": -0.0434, "rho": -0.0506, "theo": 17.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-05T15:35:08", "percent_change": 0.0, "prev_day_close": 16.9249997138977}, {"option": "MSTU270115C00042000", "bid": 2.6, "bid_size": 5.0, "ask": 3.4, "ask_size": 1106.0, "iv": 1.4061, "open_interest": 406.0, "volume": 203.0, "delta": 0.3622, "gamma": 0.0214, "vega": 0.0454, "theta": -0.0435, "rho": 0.0135, "theo": 3.0938, "change": 0.165, "open": 3.3, "high": 3.51, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:46:41", "percent_change": 5.82011, "prev_day_close": 3.0}, {"option": "MSTU270115P00042000", "bid": 16.25, "bid_size": 1.0, "ask": 20.35, "ask_size": 207.0, "iv": 1.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0217, "vega": 0.0453, "theta": -0.0427, "rho": -0.0522, "theo": 17.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MSTU270115C00043000", "bid": 1.25, "bid_size": 1730.0, "ask": 4.55, "ask_size": 1152.0, "iv": 1.4177, "open_interest": 1.0, "volume": 0.0, "delta": 0.3488, "gamma": 0.0211, "vega": 0.0448, "theta": -0.0429, "rho": 0.0131, "theo": 2.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-09-21T11:28:42", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MSTU270115P00043000", "bid": 17.1, "bid_size": 406.0, "ask": 21.2, "ask_size": 133.0, "iv": 1.5256, "open_interest": 1.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0215, "vega": 0.0446, "theta": -0.0421, "rho": -0.0534, "theo": 18.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-10-16T15:56:50", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "MSTU270115C00044000", "bid": 1.45, "bid_size": 1890.0, "ask": 3.25, "ask_size": 1072.0, "iv": 1.3238, "open_interest": 6.0, "volume": 1.0, "delta": 0.3358, "gamma": 0.0208, "vega": 0.0442, "theta": -0.0423, "rho": 0.0127, "theo": 2.7991, "change": 0.5, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-02T14:25:09", "percent_change": 23.1481, "prev_day_close": 2.35000002384186}, {"option": "MSTU270115P00044000", "bid": 18.0, "bid_size": 140.0, "ask": 22.1, "ask_size": 80.0, "iv": 1.5324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0212, "vega": 0.0439, "theta": -0.0414, "rho": -0.0538, "theo": 19.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "MSTU270115C00045000", "bid": 1.64, "bid_size": 1779.0, "ask": 3.6, "ask_size": 1110.0, "iv": 1.4178, "open_interest": 24.0, "volume": 1.0, "delta": 0.3234, "gamma": 0.0204, "vega": 0.0435, "theta": -0.0417, "rho": 0.0123, "theo": 2.6646, "change": -0.225, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:21:13", "percent_change": -8.25688, "prev_day_close": 2.61999994516373}, {"option": "MSTU270115P00045000", "bid": 19.0, "bid_size": 307.0, "ask": 22.95, "ask_size": 80.0, "iv": 1.5488, "open_interest": 7.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0209, "vega": 0.0432, "theta": -0.0407, "rho": -0.0551, "theo": 20.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-05T10:16:42", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTU270115C00046000", "bid": 0.74, "bid_size": 1844.0, "ask": 4.15, "ask_size": 1206.0, "iv": 1.4069, "open_interest": 3.0, "volume": 0.0, "delta": 0.3116, "gamma": 0.0201, "vega": 0.0428, "theta": -0.0411, "rho": 0.0119, "theo": 2.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-20T10:42:41", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "MSTU270115P00046000", "bid": 19.65, "bid_size": 390.0, "ask": 23.75, "ask_size": 265.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0206, "vega": 0.0425, "theta": -0.04, "rho": -0.0558, "theo": 21.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MSTU270115C00047000", "bid": 0.59, "bid_size": 1605.0, "ask": 4.0, "ask_size": 544.0, "iv": 1.3999, "open_interest": 3.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0198, "vega": 0.0421, "theta": -0.0404, "rho": 0.0116, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T09:36:11", "percent_change": 0.0, "prev_day_close": 2.29499998688698}, {"option": "MSTU270115P00047000", "bid": 20.5, "bid_size": 127.0, "ask": 24.6, "ask_size": 1.0, "iv": 1.5204, "open_interest": 3.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0202, "vega": 0.0418, "theta": -0.0393, "rho": -0.057, "theo": 22.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T11:58:01", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MSTU270115C00048000", "bid": 1.3, "bid_size": 782.0, "ask": 3.25, "ask_size": 824.0, "iv": 1.4228, "open_interest": 1226.0, "volume": 0.0, "delta": 0.2892, "gamma": 0.0194, "vega": 0.0414, "theta": -0.0397, "rho": 0.0112, "theo": 2.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T13:11:12", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MSTU270115P00048000", "bid": 21.5, "bid_size": 145.0, "ask": 25.55, "ask_size": 44.0, "iv": 1.5383, "open_interest": 5.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0199, "vega": 0.041, "theta": -0.0386, "rho": -0.0579, "theo": 23.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.47, "last_trade_time": "2026-10-06T10:20:31", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "MSTU270115C00049000", "bid": 1.55, "bid_size": 1678.0, "ask": 3.65, "ask_size": 1159.0, "iv": 1.5277, "open_interest": 36.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0191, "vega": 0.0406, "theta": -0.039, "rho": 0.0108, "theo": 2.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T15:25:26", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MSTU270115P00049000", "bid": 22.5, "bid_size": 127.0, "ask": 26.35, "ask_size": 1.0, "iv": 1.5494, "open_interest": 5.0, "volume": 0.0, "delta": -0.7226, "gamma": 0.0196, "vega": 0.0402, "theta": -0.0378, "rho": -0.0584, "theo": 23.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-09-24T09:51:57", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MSTU270115C00050000", "bid": 0.43, "bid_size": 2425.0, "ask": 3.2, "ask_size": 1125.0, "iv": 1.3592, "open_interest": 54.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0187, "vega": 0.0399, "theta": -0.0383, "rho": 0.0104, "theo": 2.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T15:53:02", "percent_change": 0.0, "prev_day_close": 1.81500002741814}, {"option": "MSTU270115P00050000", "bid": 23.15, "bid_size": 1.0, "ask": 27.25, "ask_size": 2.0, "iv": 1.5233, "open_interest": 40.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0192, "vega": 0.0394, "theta": -0.0371, "rho": -0.0589, "theo": 24.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-27T09:45:12", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MSTU270115C00051000", "bid": 0.32, "bid_size": 1896.0, "ask": 3.6, "ask_size": 768.0, "iv": 1.4218, "open_interest": 2.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0184, "vega": 0.0392, "theta": -0.0376, "rho": 0.0101, "theo": 2.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-10-15T11:24:03", "percent_change": 0.0, "prev_day_close": 1.95999994874001}, {"option": "MSTU270115P00051000", "bid": 24.25, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 1.5501, "open_interest": 1.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0189, "vega": 0.0386, "theta": -0.0363, "rho": -0.0597, "theo": 25.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-09-21T12:45:32", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MSTU270115C00052000", "bid": 0.23, "bid_size": 2505.0, "ask": 3.55, "ask_size": 821.0, "iv": 1.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2497, "gamma": 0.018, "vega": 0.0384, "theta": -0.0369, "rho": 0.0098, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8899999782443}, {"option": "MSTU270115P00052000", "bid": 25.15, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 1.5516, "open_interest": 4.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0186, "vega": 0.0378, "theta": -0.0356, "rho": -0.06, "theo": 26.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.69, "last_trade_time": "2026-09-23T15:42:19", "percent_change": 0.0, "prev_day_close": 27.0749998092651}, {"option": "MSTU270115C00053000", "bid": 0.14, "bid_size": 2572.0, "ask": 3.45, "ask_size": 791.0, "iv": 1.426, "open_interest": 5.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0176, "vega": 0.0377, "theta": -0.0362, "rho": 0.0095, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-11T09:55:16", "percent_change": 0.0, "prev_day_close": 1.79500002413988}, {"option": "MSTU270115P00053000", "bid": 26.0, "bid_size": 139.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0182, "vega": 0.0371, "theta": -0.0348, "rho": -0.0611, "theo": 27.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MSTU270115C00054000", "bid": 0.05, "bid_size": 2548.0, "ask": 3.2, "ask_size": 818.0, "iv": 1.4022, "open_interest": 5.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0173, "vega": 0.0369, "theta": -0.0356, "rho": 0.0092, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T09:45:45", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MSTU270115P00054000", "bid": 27.0, "bid_size": 139.0, "ask": 30.85, "ask_size": 1.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0179, "vega": 0.0363, "theta": -0.034, "rho": -0.0616, "theo": 28.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MSTU270115C00055000", "bid": 0.02, "bid_size": 2617.0, "ask": 3.1, "ask_size": 817.0, "iv": 1.4057, "open_interest": 13.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0169, "vega": 0.0362, "theta": -0.0349, "rho": 0.0089, "theo": 1.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T10:54:01", "percent_change": 0.0, "prev_day_close": 1.55999995209277}, {"option": "MSTU270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0176, "vega": 0.0355, "theta": -0.0333, "rho": -0.062, "theo": 29.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MSTU270115C00056000", "bid": 0.01, "bid_size": 2616.0, "ask": 3.2, "ask_size": 795.0, "iv": 1.4397, "open_interest": 3.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0166, "vega": 0.0354, "theta": -0.0342, "rho": 0.0086, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-23T10:31:41", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "MSTU270115P00056000", "bid": 29.0, "bid_size": 125.0, "ask": 32.75, "ask_size": 1.0, "iv": 1.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.787, "gamma": 0.0172, "vega": 0.0346, "theta": -0.0326, "rho": -0.0618, "theo": 30.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MSTU270115C00057000", "bid": 0.63, "bid_size": 702.0, "ask": 3.0, "ask_size": 1223.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.0162, "vega": 0.0347, "theta": -0.0335, "rho": 0.0083, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "MSTU270115P00057000", "bid": 29.7, "bid_size": 1.0, "ask": 33.7, "ask_size": 1.0, "iv": 1.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0169, "vega": 0.0339, "theta": -0.0318, "rho": -0.0628, "theo": 31.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "MSTU270115C00058000", "bid": 0.01, "bid_size": 2610.0, "ask": 3.1, "ask_size": 823.0, "iv": 1.4664, "open_interest": 1.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0158, "vega": 0.034, "theta": -0.0328, "rho": 0.0081, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T15:05:17", "percent_change": 0.0, "prev_day_close": 1.55499995220453}, {"option": "MSTU270115P00058000", "bid": 30.65, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 1.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.0166, "vega": 0.0331, "theta": -0.0311, "rho": -0.0629, "theo": 32.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MSTU270115C00059000", "bid": 0.37, "bid_size": 1833.0, "ask": 3.05, "ask_size": 789.0, "iv": 1.5304, "open_interest": 6.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0155, "vega": 0.0333, "theta": -0.0322, "rho": 0.0078, "theo": 1.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-21T14:01:57", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "MSTU270115P00059000", "bid": 31.5, "bid_size": 148.0, "ask": 35.45, "ask_size": 1.0, "iv": 1.5495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0162, "vega": 0.0323, "theta": -0.0304, "rho": -0.0626, "theo": 33.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "MSTU270115C00060000", "bid": 0.01, "bid_size": 2541.0, "ask": 2.99, "ask_size": 822.0, "iv": 1.4892, "open_interest": 2.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0152, "vega": 0.0326, "theta": -0.0315, "rho": 0.0076, "theo": 1.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-28T10:55:07", "percent_change": 0.0, "prev_day_close": 1.50000000465661}, {"option": "MSTU270115P00060000", "bid": 32.5, "bid_size": 136.0, "ask": 36.4, "ask_size": 1.0, "iv": 1.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0159, "vega": 0.0316, "theta": -0.0296, "rho": -0.0636, "theo": 34.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2749996185303}, {"option": "MSTU270115C00065000", "bid": 0.01, "bid_size": 2827.0, "ask": 2.78, "ask_size": 842.0, "iv": 1.5469, "open_interest": 3.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0135, "vega": 0.0292, "theta": -0.0284, "rho": 0.0065, "theo": 1.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T11:39:42", "percent_change": 0.0, "prev_day_close": 1.39499998558313}, {"option": "MSTU270115P00065000", "bid": 37.5, "bid_size": 118.0, "ask": 41.25, "ask_size": 1.0, "iv": 1.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0144, "vega": 0.0279, "theta": -0.0262, "rho": -0.0637, "theo": 38.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "MSTU270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.61, "ask_size": 1066.0, "iv": 1.5983, "open_interest": 527.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0121, "vega": 0.0262, "theta": -0.0255, "rho": 0.0056, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T15:42:12", "percent_change": 0.0, "prev_day_close": 1.30499994754791}, {"option": "MSTU270115P00070000", "bid": 42.0, "bid_size": 152.0, "ask": 45.9, "ask_size": 1.0, "iv": 1.5912, "open_interest": 2.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.013, "vega": 0.0246, "theta": -0.0231, "rho": -0.063, "theo": 43.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.25, "last_trade_time": "2026-10-29T10:24:43", "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "MSTU270319C00015000", "bid": 11.75, "bid_size": 1.0, "ask": 15.7, "ask_size": 1.0, "iv": 1.3391, "open_interest": 2.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0094, "vega": 0.0351, "theta": -0.0197, "rho": 0.023, "theo": 14.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "MSTU270319P00015000", "bid": 2.1, "bid_size": 871.0, "ask": 3.9, "ask_size": 261.0, "iv": 1.5605, "open_interest": 73.0, "volume": 1.0, "delta": -0.1347, "gamma": 0.0086, "vega": 0.0356, "theta": -0.0192, "rho": -0.0226, "theo": 2.7614, "change": -0.375, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:34:53", "percent_change": -12.1951, "prev_day_close": 3.0}, {"option": "MSTU270319C00016000", "bid": 11.1, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0101, "vega": 0.0379, "theta": -0.021, "rho": 0.0239, "theo": 13.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MSTU270319P00016000", "bid": 1.8, "bid_size": 770.0, "ask": 4.6, "ask_size": 231.0, "iv": 1.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.1502, "gamma": 0.0094, "vega": 0.0383, "theta": -0.0205, "rho": -0.0254, "theo": 3.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MSTU270319C00017000", "bid": 10.55, "bid_size": 2.0, "ask": 14.65, "ask_size": 1.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0108, "vega": 0.0406, "theta": -0.0222, "rho": 0.0249, "theo": 13.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "MSTU270319P00017000", "bid": 1.53, "bid_size": 1.0, "ask": 5.45, "ask_size": 137.0, "iv": 1.4651, "open_interest": 1.0, "volume": 0.0, "delta": -0.166, "gamma": 0.01, "vega": 0.0409, "theta": -0.0217, "rho": -0.0283, "theo": 3.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 3.55499988794327}, {"option": "MSTU270319C00018000", "bid": 9.95, "bid_size": 2.0, "ask": 14.0, "ask_size": 47.0, "iv": 1.3342, "open_interest": 3.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0114, "vega": 0.0432, "theta": -0.0234, "rho": 0.0256, "theo": 12.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-10-14T15:41:03", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MSTU270319P00018000", "bid": 2.08, "bid_size": 1.0, "ask": 5.85, "ask_size": 120.0, "iv": 1.4518, "open_interest": 7.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0107, "vega": 0.0433, "theta": -0.0229, "rho": -0.0313, "theo": 4.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T15:44:00", "percent_change": 0.0, "prev_day_close": 3.99500000476837}, {"option": "MSTU270319C00019000", "bid": 9.45, "bid_size": 1.0, "ask": 13.5, "ask_size": 60.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.012, "vega": 0.0454, "theta": -0.0245, "rho": 0.0261, "theo": 12.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MSTU270319P00019000", "bid": 2.57, "bid_size": 118.0, "ask": 6.3, "ask_size": 132.0, "iv": 1.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0113, "vega": 0.0456, "theta": -0.024, "rho": -0.0343, "theo": 4.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.46500015258789}, {"option": "MSTU270319C00020000", "bid": 8.95, "bid_size": 2.0, "ask": 13.05, "ask_size": 1.0, "iv": 1.3311, "open_interest": 1.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0125, "vega": 0.0477, "theta": -0.0256, "rho": 0.0268, "theo": 11.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-09-18T12:07:42", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MSTU270319P00020000", "bid": 2.99, "bid_size": 1.0, "ask": 7.2, "ask_size": 149.0, "iv": 1.4675, "open_interest": 16.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0119, "vega": 0.0478, "theta": -0.025, "rho": -0.0374, "theo": 5.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-09-18T15:26:46", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MSTU270319C00021000", "bid": 8.45, "bid_size": 2.0, "ask": 12.45, "ask_size": 1.0, "iv": 1.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.013, "vega": 0.0498, "theta": -0.0265, "rho": 0.0271, "theo": 11.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "MSTU270319P00021000", "bid": 3.5, "bid_size": 5.0, "ask": 7.4, "ask_size": 72.0, "iv": 1.446, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0124, "vega": 0.0497, "theta": -0.0259, "rho": -0.0405, "theo": 5.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "MSTU270319C00022000", "bid": 8.0, "bid_size": 2.0, "ask": 12.1, "ask_size": 104.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0135, "vega": 0.0516, "theta": -0.0274, "rho": 0.0273, "theo": 10.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "MSTU270319P00022000", "bid": 4.05, "bid_size": 4.0, "ask": 7.75, "ask_size": 70.0, "iv": 1.4221, "open_interest": 1.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0129, "vega": 0.0516, "theta": -0.0267, "rho": -0.0436, "theo": 6.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTU270319C00023000", "bid": 7.55, "bid_size": 1.0, "ask": 11.65, "ask_size": 103.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0139, "vega": 0.0533, "theta": -0.0282, "rho": 0.0276, "theo": 10.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MSTU270319P00023000", "bid": 4.75, "bid_size": 1.0, "ask": 8.25, "ask_size": 63.0, "iv": 1.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.2626, "gamma": 0.0134, "vega": 0.0532, "theta": -0.0275, "rho": -0.0467, "theo": 6.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MSTU270319C00024000", "bid": 7.15, "bid_size": 3.0, "ask": 11.2, "ask_size": 1.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0143, "vega": 0.0549, "theta": -0.0289, "rho": 0.0278, "theo": 9.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MSTU270319P00024000", "bid": 5.35, "bid_size": 1.0, "ask": 8.8, "ask_size": 67.0, "iv": 1.409, "open_interest": 10.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0138, "vega": 0.0548, "theta": -0.0282, "rho": -0.0498, "theo": 7.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T15:33:13", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "MSTU270319C00025000", "bid": 6.85, "bid_size": 281.0, "ask": 10.85, "ask_size": 191.0, "iv": 1.3281, "open_interest": 10.0, "volume": 1.0, "delta": 0.6812, "gamma": 0.0147, "vega": 0.0563, "theta": -0.0295, "rho": 0.0278, "theo": 9.4561, "change": 0.125, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T15:50:41", "percent_change": 1.40845, "prev_day_close": 9.30000019073486}, {"option": "MSTU270319P00025000", "bid": 5.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 62.0, "iv": 1.4047, "open_interest": 2.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0142, "vega": 0.0562, "theta": -0.0288, "rho": -0.053, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-28T12:13:35", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "MSTU270319C00026000", "bid": 6.4, "bid_size": 1.0, "ask": 10.55, "ask_size": 2.0, "iv": 1.3299, "open_interest": 6.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.015, "vega": 0.0576, "theta": -0.0301, "rho": 0.0278, "theo": 9.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.03, "last_trade_time": "2026-10-30T10:14:07", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MSTU270319P00026000", "bid": 7.0, "bid_size": 76.0, "ask": 10.05, "ask_size": 63.0, "iv": 1.4324, "open_interest": 2.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0146, "vega": 0.0574, "theta": -0.0293, "rho": -0.0562, "theo": 8.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T12:42:38", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "MSTU270319C00027000", "bid": 6.1, "bid_size": 1.0, "ask": 10.15, "ask_size": 124.0, "iv": 1.3287, "open_interest": 2.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0153, "vega": 0.0587, "theta": -0.0306, "rho": 0.0278, "theo": 8.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-02T11:01:15", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MSTU270319P00027000", "bid": 7.5, "bid_size": 1.0, "ask": 10.65, "ask_size": 60.0, "iv": 1.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0149, "vega": 0.0586, "theta": -0.0298, "rho": -0.0593, "theo": 9.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "MSTU270319C00028000", "bid": 5.85, "bid_size": 1.0, "ask": 9.85, "ask_size": 124.0, "iv": 1.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.6341, "gamma": 0.0156, "vega": 0.0597, "theta": -0.0311, "rho": 0.0277, "theo": 8.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-08-31T11:21:03", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "MSTU270319P00028000", "bid": 8.2, "bid_size": 1.0, "ask": 11.2, "ask_size": 61.0, "iv": 1.4056, "open_interest": 2.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0152, "vega": 0.0596, "theta": -0.0302, "rho": -0.0624, "theo": 9.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-05T10:38:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MSTU270319C00029000", "bid": 6.0, "bid_size": 111.0, "ask": 9.55, "ask_size": 124.0, "iv": 1.3712, "open_interest": 1.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0158, "vega": 0.0606, "theta": -0.0315, "rho": 0.0276, "theo": 8.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-26T10:46:18", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "MSTU270319P00029000", "bid": 8.6, "bid_size": 2.0, "ask": 12.1, "ask_size": 60.0, "iv": 1.4119, "open_interest": 10.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0154, "vega": 0.0604, "theta": -0.0305, "rho": -0.0655, "theo": 10.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-10-16T13:20:51", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTU270319C00030000", "bid": 6.0, "bid_size": 89.0, "ask": 9.25, "ask_size": 123.0, "iv": 1.3942, "open_interest": 16.0, "volume": 1.0, "delta": 0.6041, "gamma": 0.016, "vega": 0.0614, "theta": -0.0318, "rho": 0.0274, "theo": 7.8014, "change": 0.225, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T09:43:01", "percent_change": 2.9703, "prev_day_close": 7.625}, {"option": "MSTU270319P00030000", "bid": 9.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 48.0, "iv": 1.3996, "open_interest": 7.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0157, "vega": 0.0612, "theta": -0.0308, "rho": -0.0684, "theo": 11.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-15T09:37:52", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MSTU270319C00031000", "bid": 6.3, "bid_size": 60.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.4429, "open_interest": 11.0, "volume": 0.0, "delta": 0.5896, "gamma": 0.0161, "vega": 0.062, "theta": -0.0321, "rho": 0.0272, "theo": 7.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.41, "last_trade_time": "2026-10-30T10:14:06", "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "MSTU270319P00031000", "bid": 10.3, "bid_size": 1.0, "ask": 13.3, "ask_size": 48.0, "iv": 1.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0159, "vega": 0.0619, "theta": -0.0311, "rho": -0.0716, "theo": 11.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MSTU270319C00032000", "bid": 5.95, "bid_size": 70.0, "ask": 8.7, "ask_size": 124.0, "iv": 1.4327, "open_interest": 4.0, "volume": 1.0, "delta": 0.5754, "gamma": 0.0163, "vega": 0.0626, "theta": -0.0324, "rho": 0.027, "theo": 7.2429, "change": 0.225, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-02T09:55:12", "percent_change": 3.2491, "prev_day_close": 7.32499980926514}, {"option": "MSTU270319P00032000", "bid": 11.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 48.0, "iv": 1.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.016, "vega": 0.0624, "theta": -0.0313, "rho": -0.0744, "theo": 12.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTU270319C00033000", "bid": 5.7, "bid_size": 66.0, "ask": 8.45, "ask_size": 118.0, "iv": 1.4328, "open_interest": 61.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0164, "vega": 0.063, "theta": -0.0326, "rho": 0.0267, "theo": 6.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T09:32:37", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "MSTU270319P00033000", "bid": 11.7, "bid_size": 1.0, "ask": 14.7, "ask_size": 48.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0162, "vega": 0.0629, "theta": -0.0314, "rho": -0.0774, "theo": 13.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "MSTU270319C00034000", "bid": 5.45, "bid_size": 61.0, "ask": 8.2, "ask_size": 116.0, "iv": 1.4311, "open_interest": 21.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0165, "vega": 0.0634, "theta": -0.0327, "rho": 0.0264, "theo": 6.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-19T10:18:46", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "MSTU270319P00034000", "bid": 12.5, "bid_size": 1.0, "ask": 15.4, "ask_size": 48.0, "iv": 1.3958, "open_interest": 22.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0163, "vega": 0.0633, "theta": -0.0315, "rho": -0.0804, "theo": 14.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-25T11:51:41", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MSTU270319C00035000", "bid": 4.6, "bid_size": 93.0, "ask": 8.0, "ask_size": 126.0, "iv": 1.3847, "open_interest": 116.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0166, "vega": 0.0637, "theta": -0.0328, "rho": 0.0261, "theo": 6.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.61, "last_trade_time": "2026-10-22T15:41:02", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "MSTU270319P00035000", "bid": 13.2, "bid_size": 1.0, "ask": 16.15, "ask_size": 48.0, "iv": 1.3905, "open_interest": 6.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0164, "vega": 0.0636, "theta": -0.0316, "rho": -0.0831, "theo": 14.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-12T09:48:35", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MSTU270319C00036000", "bid": 4.2, "bid_size": 101.0, "ask": 7.8, "ask_size": 1.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0166, "vega": 0.0639, "theta": -0.0329, "rho": 0.0258, "theo": 6.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MSTU270319P00036000", "bid": 14.0, "bid_size": 64.0, "ask": 16.85, "ask_size": 48.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0165, "vega": 0.0638, "theta": -0.0316, "rho": -0.0861, "theo": 15.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4250001907349}, {"option": "MSTU270319C00037000", "bid": 4.2, "bid_size": 92.0, "ask": 7.55, "ask_size": 127.0, "iv": 1.3857, "open_interest": 1.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0166, "vega": 0.064, "theta": -0.033, "rho": 0.0255, "theo": 6.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-15T12:30:59", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MSTU270319P00037000", "bid": 14.8, "bid_size": 1.0, "ask": 17.6, "ask_size": 48.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0165, "vega": 0.064, "theta": -0.0316, "rho": -0.0887, "theo": 16.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MSTU270319C00038000", "bid": 4.0, "bid_size": 92.0, "ask": 7.35, "ask_size": 127.0, "iv": 1.3859, "open_interest": 12.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0167, "vega": 0.0641, "theta": -0.033, "rho": 0.0252, "theo": 5.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T15:34:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MSTU270319P00038000", "bid": 15.55, "bid_size": 1.0, "ask": 18.35, "ask_size": 47.0, "iv": 1.3813, "open_interest": 5.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0166, "vega": 0.064, "theta": -0.0316, "rho": -0.0916, "theo": 17.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-07T14:04:28", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "MSTU270319C00039000", "bid": 4.2, "bid_size": 75.0, "ask": 7.15, "ask_size": 127.0, "iv": 1.416, "open_interest": 2.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0167, "vega": 0.0641, "theta": -0.033, "rho": 0.0249, "theo": 5.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-02T13:19:19", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "MSTU270319P00039000", "bid": 16.35, "bid_size": 1.0, "ask": 20.0, "ask_size": 48.0, "iv": 1.4483, "open_interest": 10.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0166, "vega": 0.0641, "theta": -0.0315, "rho": -0.0939, "theo": 17.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-10-14T10:16:21", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MSTU270319C00040000", "bid": 3.35, "bid_size": 107.0, "ask": 6.95, "ask_size": 127.0, "iv": 1.3628, "open_interest": 15.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0166, "vega": 0.0641, "theta": -0.0329, "rho": 0.0245, "theo": 5.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-26T09:38:15", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "MSTU270319P00040000", "bid": 17.15, "bid_size": 1.0, "ask": 20.1, "ask_size": 48.0, "iv": 1.3931, "open_interest": 3.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0166, "vega": 0.064, "theta": -0.0314, "rho": -0.0967, "theo": 18.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-09-23T14:49:30", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MSTU270319C00041000", "bid": 3.85, "bid_size": 224.0, "ask": 6.8, "ask_size": 323.0, "iv": 1.4179, "open_interest": 1.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0166, "vega": 0.064, "theta": -0.0328, "rho": 0.0241, "theo": 5.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.42, "last_trade_time": "2026-09-30T12:48:26", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "MSTU270319P00041000", "bid": 18.0, "bid_size": 63.0, "ask": 21.75, "ask_size": 48.0, "iv": 1.4616, "open_interest": 1.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.0166, "vega": 0.064, "theta": -0.0312, "rho": -0.099, "theo": 19.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-07T15:18:39", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "MSTU270319C00042000", "bid": 3.65, "bid_size": 252.0, "ask": 6.6, "ask_size": 324.0, "iv": 1.4133, "open_interest": 1.0, "volume": 1.0, "delta": 0.4517, "gamma": 0.0166, "vega": 0.0638, "theta": -0.0327, "rho": 0.0238, "theo": 5.1104, "change": 0.27, "open": 5.12, "high": 5.12, "low": 5.12, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-02T09:45:54", "percent_change": 5.56701, "prev_day_close": 5.125}, {"option": "MSTU270319P00042000", "bid": 18.8, "bid_size": 1.0, "ask": 22.0, "ask_size": 48.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0166, "vega": 0.0638, "theta": -0.0311, "rho": -0.1019, "theo": 20.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "MSTU270319C00043000", "bid": 3.45, "bid_size": 259.0, "ask": 6.45, "ask_size": 327.0, "iv": 1.4114, "open_interest": 3.0, "volume": 0.0, "delta": 0.4411, "gamma": 0.0165, "vega": 0.0636, "theta": -0.0326, "rho": 0.0234, "theo": 4.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-14T12:47:12", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "MSTU270319P00043000", "bid": 19.55, "bid_size": 1.0, "ask": 23.0, "ask_size": 48.0, "iv": 1.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0166, "vega": 0.0636, "theta": -0.0309, "rho": -0.1042, "theo": 21.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "MSTU270319C00044000", "bid": 3.2, "bid_size": 279.0, "ask": 6.3, "ask_size": 343.0, "iv": 1.4045, "open_interest": 95.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0164, "vega": 0.0634, "theta": -0.0325, "rho": 0.023, "theo": 4.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "MSTU270319P00044000", "bid": 20.5, "bid_size": 53.0, "ask": 24.0, "ask_size": 48.0, "iv": 1.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0166, "vega": 0.0634, "theta": -0.0307, "rho": -0.1065, "theo": 22.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MSTU270319C00045000", "bid": 3.05, "bid_size": 279.0, "ask": 6.15, "ask_size": 345.0, "iv": 1.4045, "open_interest": 9.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0164, "vega": 0.0631, "theta": -0.0323, "rho": 0.0227, "theo": 4.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-27T12:44:02", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MSTU270319P00045000", "bid": 21.25, "bid_size": 1.0, "ask": 24.9, "ask_size": 48.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0165, "vega": 0.0631, "theta": -0.0305, "rho": -0.1086, "theo": 22.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "MSTU270319C00046000", "bid": 2.9, "bid_size": 284.0, "ask": 6.0, "ask_size": 339.0, "iv": 1.4036, "open_interest": 9.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0163, "vega": 0.0628, "theta": -0.0322, "rho": 0.0223, "theo": 4.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T09:43:20", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MSTU270319P00046000", "bid": 22.1, "bid_size": 1.0, "ask": 26.0, "ask_size": 52.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0164, "vega": 0.0628, "theta": -0.0303, "rho": -0.1113, "theo": 23.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MSTU270319C00047000", "bid": 2.74, "bid_size": 293.0, "ask": 5.85, "ask_size": 332.0, "iv": 1.4009, "open_interest": 4.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0162, "vega": 0.0624, "theta": -0.032, "rho": 0.022, "theo": 4.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-30T12:33:02", "percent_change": 0.0, "prev_day_close": 4.32000005245209}, {"option": "MSTU270319P00047000", "bid": 23.0, "bid_size": 63.0, "ask": 26.65, "ask_size": 48.0, "iv": 1.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0164, "vega": 0.0625, "theta": -0.0301, "rho": -0.1134, "theo": 24.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8249998092651}, {"option": "MSTU270319C00048000", "bid": 2.59, "bid_size": 288.0, "ask": 5.75, "ask_size": 336.0, "iv": 1.4022, "open_interest": 3.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0161, "vega": 0.0621, "theta": -0.0318, "rho": 0.0216, "theo": 4.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-26T11:22:12", "percent_change": 0.0, "prev_day_close": 4.16999995708466}, {"option": "MSTU270319P00048000", "bid": 24.0, "bid_size": 63.0, "ask": 27.0, "ask_size": 48.0, "iv": 1.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0163, "vega": 0.0622, "theta": -0.0298, "rho": -0.1152, "theo": 25.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MSTU270319C00049000", "bid": 2.44, "bid_size": 304.0, "ask": 5.6, "ask_size": 333.0, "iv": 1.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.016, "vega": 0.0617, "theta": -0.0316, "rho": 0.0213, "theo": 4.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04500007629394}, {"option": "MSTU270319P00049000", "bid": 24.65, "bid_size": 1.0, "ask": 28.45, "ask_size": 42.0, "iv": 1.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0162, "vega": 0.0618, "theta": -0.0295, "rho": -0.1177, "theo": 26.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.625}, {"option": "MSTU270319C00050000", "bid": 2.3, "bid_size": 328.0, "ask": 5.5, "ask_size": 374.0, "iv": 1.3991, "open_interest": 9.0, "volume": 0.0, "delta": 0.3743, "gamma": 0.0159, "vega": 0.0613, "theta": -0.0314, "rho": 0.0209, "theo": 3.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T14:51:59", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MSTU270319P00050000", "bid": 25.5, "bid_size": 68.0, "ask": 29.1, "ask_size": 40.0, "iv": 1.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0162, "vega": 0.0614, "theta": -0.0293, "rho": -0.1197, "theo": 27.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MSTU270319C00051000", "bid": 2.16, "bid_size": 327.0, "ask": 5.4, "ask_size": 373.0, "iv": 1.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0158, "vega": 0.0608, "theta": -0.0311, "rho": 0.0205, "theo": 3.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78000009059906}, {"option": "MSTU270319P00051000", "bid": 26.5, "bid_size": 63.0, "ask": 30.0, "ask_size": 40.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.0161, "vega": 0.0609, "theta": -0.029, "rho": -0.1213, "theo": 28.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MSTU270319C00052000", "bid": 2.03, "bid_size": 332.0, "ask": 5.25, "ask_size": 355.0, "iv": 1.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.0156, "vega": 0.0603, "theta": -0.0309, "rho": 0.0202, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.66500008106232}, {"option": "MSTU270319P00052000", "bid": 27.5, "bid_size": 63.0, "ask": 31.0, "ask_size": 41.0, "iv": 1.4705, "open_interest": 20.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.016, "vega": 0.0605, "theta": -0.0287, "rho": -0.1234, "theo": 28.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-09-24T09:51:58", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "MSTU270319C00053000", "bid": 1.9, "bid_size": 336.0, "ask": 5.15, "ask_size": 354.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0155, "vega": 0.0599, "theta": -0.0306, "rho": 0.0198, "theo": 3.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "MSTU270319P00053000", "bid": 28.1, "bid_size": 1.0, "ask": 31.55, "ask_size": 40.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0159, "vega": 0.06, "theta": -0.0284, "rho": -0.1248, "theo": 29.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MSTU270319C00054000", "bid": 1.77, "bid_size": 348.0, "ask": 5.05, "ask_size": 613.0, "iv": 1.3916, "open_interest": 71.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0154, "vega": 0.0594, "theta": -0.0304, "rho": 0.0195, "theo": 3.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-16T14:46:43", "percent_change": 0.0, "prev_day_close": 3.41000008583069}, {"option": "MSTU270319P00054000", "bid": 29.0, "bid_size": 69.0, "ask": 33.1, "ask_size": 1.0, "iv": 1.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0158, "vega": 0.0595, "theta": -0.0281, "rho": -0.1271, "theo": 30.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "MSTU270319C00055000", "bid": 1.65, "bid_size": 332.0, "ask": 4.95, "ask_size": 646.0, "iv": 1.3901, "open_interest": 1.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0153, "vega": 0.0589, "theta": -0.0301, "rho": 0.0192, "theo": 3.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-10-01T13:47:22", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "MSTU270319P00055000", "bid": 30.0, "bid_size": 63.0, "ask": 33.9, "ask_size": 1.0, "iv": 1.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.6397, "gamma": 0.0157, "vega": 0.059, "theta": -0.0278, "rho": -0.1289, "theo": 31.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MSTU270319C00056000", "bid": 1.54, "bid_size": 476.0, "ask": 4.85, "ask_size": 679.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0151, "vega": 0.0584, "theta": -0.0299, "rho": 0.0188, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1949999332428}, {"option": "MSTU270319P00056000", "bid": 30.75, "bid_size": 1.0, "ask": 34.9, "ask_size": 2.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0156, "vega": 0.0585, "theta": -0.0274, "rho": -0.1302, "theo": 32.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MSTU270319C00057000", "bid": 1.43, "bid_size": 486.0, "ask": 4.75, "ask_size": 660.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.015, "vega": 0.058, "theta": -0.0296, "rho": 0.0185, "theo": 3.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.11500006914139}, {"option": "MSTU270319P00057000", "bid": 31.65, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 1.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0154, "vega": 0.058, "theta": -0.0271, "rho": -0.1325, "theo": 33.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MSTU270319C00058000", "bid": 1.32, "bid_size": 496.0, "ask": 4.7, "ask_size": 644.0, "iv": 1.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0148, "vega": 0.0574, "theta": -0.0293, "rho": 0.0182, "theo": 3.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999993085861}, {"option": "MSTU270319P00058000", "bid": 32.55, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 1.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6619, "gamma": 0.0153, "vega": 0.0575, "theta": -0.0268, "rho": -0.134, "theo": 34.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "MSTU270319C00059000", "bid": 1.22, "bid_size": 520.0, "ask": 4.6, "ask_size": 679.0, "iv": 1.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0147, "vega": 0.0568, "theta": -0.029, "rho": 0.0179, "theo": 3.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "MSTU270319P00059000", "bid": 33.5, "bid_size": 43.0, "ask": 37.5, "ask_size": 1.0, "iv": 1.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0152, "vega": 0.0569, "theta": -0.0264, "rho": -0.1349, "theo": 35.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "MSTU270319C00060000", "bid": 1.15, "bid_size": 512.0, "ask": 4.5, "ask_size": 662.0, "iv": 1.3859, "open_interest": 35.0, "volume": 1.0, "delta": 0.299, "gamma": 0.0146, "vega": 0.0562, "theta": -0.0288, "rho": 0.0176, "theo": 2.9592, "change": 0.52, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T09:45:54", "percent_change": 20.3922, "prev_day_close": 2.8500000834465}, {"option": "MSTU270319P00060000", "bid": 34.5, "bid_size": 41.0, "ask": 38.4, "ask_size": 1.0, "iv": 1.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0151, "vega": 0.0563, "theta": -0.0261, "rho": -0.1367, "theo": 36.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MSTU270319C00065000", "bid": 0.67, "bid_size": 639.0, "ask": 4.15, "ask_size": 402.0, "iv": 1.3784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0138, "vega": 0.0535, "theta": -0.0273, "rho": 0.0161, "theo": 2.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T10:58:17", "percent_change": 0.0, "prev_day_close": 2.43499991297722}, {"option": "MSTU270319P00065000", "bid": 39.0, "bid_size": 42.0, "ask": 43.1, "ask_size": 2.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0145, "vega": 0.0535, "theta": -0.0244, "rho": -0.1428, "theo": 40.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "MSTU270319C00070000", "bid": 0.33, "bid_size": 1558.0, "ask": 3.9, "ask_size": 476.0, "iv": 1.3822, "open_interest": 826.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0131, "vega": 0.0506, "theta": -0.0259, "rho": 0.0147, "theo": 2.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-10-30T10:01:21", "percent_change": 0.0, "prev_day_close": 2.11500005424023}, {"option": "MSTU270319P00070000", "bid": 43.6, "bid_size": 1.0, "ask": 47.75, "ask_size": 2.0, "iv": 1.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0139, "vega": 0.0506, "theta": -0.0226, "rho": -0.1484, "theo": 45.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "MSTU270617C00015000", "bid": 12.5, "bid_size": 94.0, "ask": 16.45, "ask_size": 1.0, "iv": 1.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0085, "vega": 0.045, "theta": -0.0146, "rho": 0.0297, "theo": 15.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8250002861023}, {"option": "MSTU270617P00015000", "bid": 3.25, "bid_size": 1.0, "ask": 5.95, "ask_size": 132.0, "iv": 1.5426, "open_interest": 20.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.007, "vega": 0.0459, "theta": -0.0137, "rho": -0.0449, "theo": 4.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-19T11:11:28", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MSTU270617C00020000", "bid": 10.05, "bid_size": 78.0, "ask": 14.05, "ask_size": 2.0, "iv": 1.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0103, "vega": 0.0584, "theta": -0.018, "rho": 0.035, "theo": 12.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTU270617P00020000", "bid": 4.85, "bid_size": 121.0, "ask": 8.55, "ask_size": 72.0, "iv": 1.3866, "open_interest": 1.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0091, "vega": 0.0582, "theta": -0.0168, "rho": -0.0684, "theo": 6.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T09:53:05", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "MSTU270617C00025000", "bid": 8.25, "bid_size": 1.0, "ask": 12.15, "ask_size": 1.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0114, "vega": 0.0676, "theta": -0.0205, "rho": 0.0374, "theo": 10.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "MSTU270617P00025000", "bid": 8.15, "bid_size": 89.0, "ask": 11.9, "ask_size": 60.0, "iv": 1.3991, "open_interest": 4.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0105, "vega": 0.0669, "theta": -0.0188, "rho": -0.0924, "theo": 10.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T10:42:17", "percent_change": 0.0, "prev_day_close": 10.0249996185303}, {"option": "MSTU270617C00026000", "bid": 7.95, "bid_size": 1.0, "ask": 11.85, "ask_size": 1.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0116, "vega": 0.069, "theta": -0.0209, "rho": 0.0375, "theo": 10.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97500038146973}, {"option": "MSTU270617P00026000", "bid": 8.9, "bid_size": 85.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0107, "vega": 0.0683, "theta": -0.0191, "rho": -0.0973, "theo": 10.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9249997138977}, {"option": "MSTU270617C00027000", "bid": 7.65, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 1.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0118, "vega": 0.0702, "theta": -0.0213, "rho": 0.0376, "theo": 10.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "MSTU270617P00027000", "bid": 9.65, "bid_size": 93.0, "ask": 12.9, "ask_size": 65.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0109, "vega": 0.0696, "theta": -0.0194, "rho": -0.102, "theo": 11.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2749996185303}, {"option": "MSTU270617C00028000", "bid": 7.35, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0119, "vega": 0.0714, "theta": -0.0216, "rho": 0.0378, "theo": 10.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MSTU270617P00028000", "bid": 10.2, "bid_size": 1.0, "ask": 13.6, "ask_size": 65.0, "iv": 1.377, "open_interest": 1.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0111, "vega": 0.0707, "theta": -0.0196, "rho": -0.1066, "theo": 12.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-16T14:47:34", "percent_change": 0.0, "prev_day_close": 11.9750003814697}, {"option": "MSTU270617C00029000", "bid": 7.1, "bid_size": 1.0, "ask": 11.05, "ask_size": 1.0, "iv": 1.3048, "open_interest": 1.0, "volume": 1.0, "delta": 0.644, "gamma": 0.012, "vega": 0.0725, "theta": -0.022, "rho": 0.0378, "theo": 9.8143, "change": 1.925, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T09:37:03", "percent_change": 21.2121, "prev_day_close": 9.52500009536743}, {"option": "MSTU270617P00029000", "bid": 11.0, "bid_size": 88.0, "ask": 14.3, "ask_size": 59.0, "iv": 1.3706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0113, "vega": 0.0718, "theta": -0.0198, "rho": -0.1115, "theo": 12.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MSTU270617C00030000", "bid": 6.85, "bid_size": 1.0, "ask": 10.85, "ask_size": 1.0, "iv": 1.3032, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0122, "vega": 0.0734, "theta": -0.0222, "rho": 0.0378, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.37500023841858}, {"option": "MSTU270617P00030000", "bid": 11.7, "bid_size": 2.0, "ask": 15.05, "ask_size": 66.0, "iv": 1.3766, "open_interest": 5.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.0114, "vega": 0.0727, "theta": -0.02, "rho": -0.1158, "theo": 13.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-22T10:47:34", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "MSTU270617C00031000", "bid": 6.85, "bid_size": 123.0, "ask": 10.6, "ask_size": 1.0, "iv": 1.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0123, "vega": 0.0743, "theta": -0.0225, "rho": 0.0379, "theo": 9.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "MSTU270617P00031000", "bid": 12.55, "bid_size": 86.0, "ask": 15.85, "ask_size": 65.0, "iv": 1.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.3237, "gamma": 0.0116, "vega": 0.0736, "theta": -0.0201, "rho": -0.1204, "theo": 14.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "MSTU270617C00032000", "bid": 7.3, "bid_size": 102.0, "ask": 10.45, "ask_size": 1.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0123, "vega": 0.0751, "theta": -0.0228, "rho": 0.0378, "theo": 9.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MSTU270617P00032000", "bid": 13.25, "bid_size": 2.0, "ask": 16.5, "ask_size": 60.0, "iv": 1.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3335, "gamma": 0.0117, "vega": 0.0744, "theta": -0.0203, "rho": -0.125, "theo": 15.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MSTU270617C00033000", "bid": 7.4, "bid_size": 83.0, "ask": 10.3, "ask_size": 115.0, "iv": 1.3979, "open_interest": 2.0, "volume": 0.0, "delta": 0.6017, "gamma": 0.0124, "vega": 0.0758, "theta": -0.023, "rho": 0.0376, "theo": 8.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-16T15:41:01", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MSTU270617P00033000", "bid": 14.1, "bid_size": 66.0, "ask": 17.3, "ask_size": 63.0, "iv": 1.3799, "open_interest": 1.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0118, "vega": 0.0751, "theta": -0.0204, "rho": -0.1294, "theo": 15.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T12:09:18", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "MSTU270617C00034000", "bid": 6.15, "bid_size": 122.0, "ask": 10.05, "ask_size": 1.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0125, "vega": 0.0764, "theta": -0.0232, "rho": 0.0375, "theo": 8.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "MSTU270617P00034000", "bid": 14.9, "bid_size": 63.0, "ask": 18.05, "ask_size": 60.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0119, "vega": 0.0758, "theta": -0.0204, "rho": -0.1338, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "MSTU270617C00035000", "bid": 6.7, "bid_size": 96.0, "ask": 9.85, "ask_size": 1.0, "iv": 1.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0125, "vega": 0.077, "theta": -0.0234, "rho": 0.0374, "theo": 8.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "MSTU270617P00035000", "bid": 15.65, "bid_size": 1.0, "ask": 18.8, "ask_size": 60.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.012, "vega": 0.0764, "theta": -0.0205, "rho": -0.1383, "theo": 17.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3249998092651}, {"option": "MSTU270617C00036000", "bid": 6.6, "bid_size": 89.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.573, "gamma": 0.0126, "vega": 0.0775, "theta": -0.0235, "rho": 0.0373, "theo": 8.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "MSTU270617P00036000", "bid": 16.5, "bid_size": 66.0, "ask": 19.9, "ask_size": 66.0, "iv": 1.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3705, "gamma": 0.0121, "vega": 0.0769, "theta": -0.0206, "rho": -0.1426, "theo": 18.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MSTU270617C00037000", "bid": 6.75, "bid_size": 72.0, "ask": 9.55, "ask_size": 1.0, "iv": 1.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0126, "vega": 0.078, "theta": -0.0237, "rho": 0.0372, "theo": 8.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MSTU270617P00037000", "bid": 17.25, "bid_size": 3.0, "ask": 20.85, "ask_size": 62.0, "iv": 1.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0122, "vega": 0.0774, "theta": -0.0206, "rho": -0.1462, "theo": 19.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MSTU270617C00038000", "bid": 5.3, "bid_size": 1.0, "ask": 9.35, "ask_size": 1.0, "iv": 1.3324, "open_interest": 3.0, "volume": 0.0, "delta": 0.5551, "gamma": 0.0126, "vega": 0.0784, "theta": -0.0238, "rho": 0.037, "theo": 7.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-15T13:35:04", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MSTU270617P00038000", "bid": 18.15, "bid_size": 63.0, "ask": 21.5, "ask_size": 60.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3877, "gamma": 0.0122, "vega": 0.0778, "theta": -0.0206, "rho": -0.1506, "theo": 19.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MSTU270617C00039000", "bid": 6.4, "bid_size": 75.0, "ask": 9.2, "ask_size": 114.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.5465, "gamma": 0.0127, "vega": 0.0787, "theta": -0.024, "rho": 0.0368, "theo": 7.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MSTU270617P00039000", "bid": 18.9, "bid_size": 3.0, "ask": 22.5, "ask_size": 62.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0123, "vega": 0.0782, "theta": -0.0206, "rho": -0.1548, "theo": 20.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MSTU270617C00040000", "bid": 6.25, "bid_size": 76.0, "ask": 9.05, "ask_size": 115.0, "iv": 1.4186, "open_interest": 3.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0127, "vega": 0.079, "theta": -0.0241, "rho": 0.0365, "theo": 7.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T10:33:02", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MSTU270617P00040000", "bid": 19.75, "bid_size": 1.0, "ask": 23.4, "ask_size": 62.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0123, "vega": 0.0785, "theta": -0.0206, "rho": -0.1587, "theo": 21.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "MSTU270617C00041000", "bid": 6.15, "bid_size": 62.0, "ask": 8.9, "ask_size": 116.0, "iv": 1.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0127, "vega": 0.0792, "theta": -0.0242, "rho": 0.0362, "theo": 7.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MSTU270617P00041000", "bid": 20.6, "bid_size": 1.0, "ask": 24.0, "ask_size": 60.0, "iv": 1.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0124, "vega": 0.0788, "theta": -0.0205, "rho": -0.163, "theo": 22.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "MSTU270617C00042000", "bid": 6.0, "bid_size": 76.0, "ask": 8.7, "ask_size": 111.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.0127, "vega": 0.0794, "theta": -0.0243, "rho": 0.0361, "theo": 7.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MSTU270617P00042000", "bid": 21.45, "bid_size": 1.0, "ask": 24.9, "ask_size": 60.0, "iv": 1.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0124, "vega": 0.079, "theta": -0.0205, "rho": -0.1666, "theo": 23.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2749996185303}, {"option": "MSTU270617C00043000", "bid": 5.85, "bid_size": 76.0, "ask": 8.6, "ask_size": 114.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0127, "vega": 0.0796, "theta": -0.0243, "rho": 0.0358, "theo": 7.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "MSTU270617P00043000", "bid": 22.3, "bid_size": 66.0, "ask": 25.5, "ask_size": 63.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0124, "vega": 0.0792, "theta": -0.0204, "rho": -0.1709, "theo": 23.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTU270617C00044000", "bid": 5.7, "bid_size": 72.0, "ask": 8.45, "ask_size": 1.0, "iv": 1.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0127, "vega": 0.0798, "theta": -0.0244, "rho": 0.0356, "theo": 6.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "MSTU270617P00044000", "bid": 23.1, "bid_size": 2.0, "ask": 26.45, "ask_size": 60.0, "iv": 1.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0125, "vega": 0.0794, "theta": -0.0204, "rho": -0.1745, "theo": 24.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "MSTU270617C00045000", "bid": 5.1, "bid_size": 99.0, "ask": 8.35, "ask_size": 115.0, "iv": 1.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0127, "vega": 0.0799, "theta": -0.0245, "rho": 0.0354, "theo": 6.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-19T09:44:46", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "MSTU270617P00045000", "bid": 23.95, "bid_size": 2.0, "ask": 26.9, "ask_size": 60.0, "iv": 1.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0125, "vega": 0.0795, "theta": -0.0203, "rho": -0.1776, "theo": 25.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5249996185303}, {"option": "MSTU270617C00046000", "bid": 5.35, "bid_size": 79.0, "ask": 8.2, "ask_size": 116.0, "iv": 1.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.0126, "vega": 0.0799, "theta": -0.0245, "rho": 0.0352, "theo": 6.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77499985694885}, {"option": "MSTU270617P00046000", "bid": 24.9, "bid_size": 63.0, "ask": 28.0, "ask_size": 60.0, "iv": 1.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0125, "vega": 0.0796, "theta": -0.0202, "rho": -0.1814, "theo": 26.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MSTU270617C00047000", "bid": 5.2, "bid_size": 82.0, "ask": 8.1, "ask_size": 115.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0126, "vega": 0.08, "theta": -0.0246, "rho": 0.035, "theo": 6.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.6749997138977}, {"option": "MSTU270617P00047000", "bid": 25.75, "bid_size": 1.0, "ask": 28.9, "ask_size": 60.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0125, "vega": 0.0797, "theta": -0.0201, "rho": -0.1851, "theo": 27.3664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MSTU270617C00048000", "bid": 4.95, "bid_size": 156.0, "ask": 7.95, "ask_size": 276.0, "iv": 1.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0126, "vega": 0.0799, "theta": -0.0246, "rho": 0.0347, "theo": 6.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MSTU270617P00048000", "bid": 26.6, "bid_size": 65.0, "ask": 29.9, "ask_size": 60.0, "iv": 1.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0126, "vega": 0.0797, "theta": -0.02, "rho": -0.1885, "theo": 28.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "MSTU270617C00049000", "bid": 4.85, "bid_size": 174.0, "ask": 7.85, "ask_size": 302.0, "iv": 1.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0126, "vega": 0.0799, "theta": -0.0246, "rho": 0.0344, "theo": 6.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T09:42:54", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MSTU270617P00049000", "bid": 27.5, "bid_size": 60.0, "ask": 30.5, "ask_size": 56.0, "iv": 1.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0126, "vega": 0.0798, "theta": -0.0199, "rho": -0.1921, "theo": 29.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MSTU270617C00050000", "bid": 4.7, "bid_size": 160.0, "ask": 7.75, "ask_size": 270.0, "iv": 1.4227, "open_interest": 1.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0126, "vega": 0.0798, "theta": -0.0246, "rho": 0.034, "theo": 6.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T12:26:02", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "MSTU270617P00050000", "bid": 28.35, "bid_size": 1.0, "ask": 32.0, "ask_size": 60.0, "iv": 1.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0126, "vega": 0.0798, "theta": -0.0198, "rho": -0.196, "theo": 29.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2749996185303}, {"option": "MSTU270617C00051000", "bid": 4.6, "bid_size": 181.0, "ask": 7.65, "ask_size": 302.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0125, "vega": 0.0798, "theta": -0.0246, "rho": 0.0338, "theo": 6.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "MSTU270617P00051000", "bid": 29.25, "bid_size": 1.0, "ask": 32.5, "ask_size": 60.0, "iv": 1.4329, "open_interest": 0.0, "volume": 0.0, "delta": -0.4817, "gamma": 0.0126, "vega": 0.0798, "theta": -0.0197, "rho": -0.1992, "theo": 30.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9750003814697}, {"option": "MSTU270617C00052000", "bid": 4.5, "bid_size": 164.0, "ask": 7.5, "ask_size": 266.0, "iv": 1.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4535, "gamma": 0.0125, "vega": 0.0798, "theta": -0.0246, "rho": 0.0336, "theo": 6.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTU270617P00052000", "bid": 30.05, "bid_size": 2.0, "ask": 34.25, "ask_size": 1.0, "iv": 1.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0126, "vega": 0.0797, "theta": -0.0196, "rho": -0.2026, "theo": 31.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "MSTU270617C00053000", "bid": 4.4, "bid_size": 183.0, "ask": 7.45, "ask_size": 302.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0124, "vega": 0.0797, "theta": -0.0246, "rho": 0.0333, "theo": 5.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "MSTU270617P00053000", "bid": 31.05, "bid_size": 55.0, "ask": 35.0, "ask_size": 54.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0126, "vega": 0.0797, "theta": -0.0194, "rho": -0.2063, "theo": 32.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.125}, {"option": "MSTU270617C00054000", "bid": 4.3, "bid_size": 184.0, "ask": 7.35, "ask_size": 299.0, "iv": 1.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0124, "vega": 0.0796, "theta": -0.0246, "rho": 0.0331, "theo": 5.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "MSTU270617P00054000", "bid": 31.9, "bid_size": 1.0, "ask": 36.0, "ask_size": 68.0, "iv": 1.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4998, "gamma": 0.0126, "vega": 0.0796, "theta": -0.0193, "rho": -0.2091, "theo": 33.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MSTU270617C00055000", "bid": 4.05, "bid_size": 265.0, "ask": 6.85, "ask_size": 281.0, "iv": 1.3978, "open_interest": 245.0, "volume": 20.0, "delta": 0.436, "gamma": 0.0124, "vega": 0.0795, "theta": -0.0246, "rho": 0.0328, "theo": 5.7386, "change": 0.975, "open": 6.0, "high": 6.15, "low": 6.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-02T10:51:48", "percent_change": 18.8406, "prev_day_close": 5.45000004768372}, {"option": "MSTU270617P00055000", "bid": 32.75, "bid_size": 1.0, "ask": 35.95, "ask_size": 60.0, "iv": 1.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0125, "vega": 0.0795, "theta": -0.0191, "rho": -0.2115, "theo": 34.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4250011444092}, {"option": "MSTU280121C00015000", "bid": 13.0, "bid_size": 73.0, "ask": 18.0, "ask_size": 38.0, "iv": 1.3045, "open_interest": 13.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0073, "vega": 0.0568, "theta": -0.0124, "rho": 0.0382, "theo": 15.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-30T09:32:01", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MSTU280121P00015000", "bid": 4.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.3922, "open_interest": 2.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0045, "vega": 0.0564, "theta": -0.0082, "rho": -0.1026, "theo": 6.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T10:40:46", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "MSTU280121C00020000", "bid": 11.5, "bid_size": 3.0, "ask": 16.45, "ask_size": 45.0, "iv": 1.3574, "open_interest": 5.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0079, "vega": 0.0706, "theta": -0.0135, "rho": 0.0454, "theo": 14.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MSTU280121P00020000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 45.0, "iv": 1.3838, "open_interest": 4.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0056, "vega": 0.0682, "theta": -0.0096, "rho": -0.1439, "theo": 9.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-15T09:30:05", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "MSTU280121C00021000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 44.0, "iv": 1.36, "open_interest": 7.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.008, "vega": 0.0728, "theta": -0.0137, "rho": 0.0462, "theo": 13.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T10:31:32", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MSTU280121P00021000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 41.0, "iv": 1.3883, "open_interest": 4.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0058, "vega": 0.0702, "theta": -0.0098, "rho": -0.152, "theo": 10.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T13:10:45", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MSTU280121C00022000", "bid": 11.0, "bid_size": 68.0, "ask": 15.5, "ask_size": 35.0, "iv": 1.3276, "open_interest": 1.0, "volume": 0.0, "delta": 0.7293, "gamma": 0.0081, "vega": 0.0748, "theta": -0.0138, "rho": 0.0467, "theo": 13.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-08T15:31:07", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MSTU280121P00022000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 43.0, "iv": 1.3843, "open_interest": 2.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0059, "vega": 0.0721, "theta": -0.01, "rho": -0.1602, "theo": 11.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-26T15:46:46", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "MSTU280121C00023000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 45.0, "iv": 1.344, "open_interest": 14.0, "volume": 0.0, "delta": 0.719, "gamma": 0.0082, "vega": 0.0768, "theta": -0.014, "rho": 0.0479, "theo": 13.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-08T15:48:13", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "MSTU280121P00023000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 42.0, "iv": 1.3928, "open_interest": 12.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0061, "vega": 0.0739, "theta": -0.0102, "rho": -0.1683, "theo": 11.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-04T11:11:03", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "MSTU280121C00024000", "bid": 10.5, "bid_size": 78.0, "ask": 15.0, "ask_size": 35.0, "iv": 1.3295, "open_interest": 3.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0083, "vega": 0.0786, "theta": -0.0142, "rho": 0.0488, "theo": 13.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-10-14T09:31:31", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MSTU280121P00024000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 45.0, "iv": 1.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0062, "vega": 0.0756, "theta": -0.0104, "rho": -0.1764, "theo": 12.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MSTU280121C00025000", "bid": 10.0, "bid_size": 5.0, "ask": 15.0, "ask_size": 46.0, "iv": 1.3417, "open_interest": 3.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0084, "vega": 0.0803, "theta": -0.0143, "rho": 0.0495, "theo": 12.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-30T10:40:46", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTU280121P00025000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 43.0, "iv": 1.3666, "open_interest": 3.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0064, "vega": 0.0772, "theta": -0.0106, "rho": -0.1843, "theo": 13.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.66, "last_trade_time": "2026-10-30T10:41:07", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "MSTU280121C00026000", "bid": 10.0, "bid_size": 74.0, "ask": 14.5, "ask_size": 35.0, "iv": 1.3281, "open_interest": 5.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0084, "vega": 0.0819, "theta": -0.0145, "rho": 0.0502, "theo": 12.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.47, "last_trade_time": "2026-08-27T09:38:42", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MSTU280121P00026000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 45.0, "iv": 1.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0065, "vega": 0.0787, "theta": -0.0107, "rho": -0.1921, "theo": 14.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-18T09:32:38", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MSTU280121C00027000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 53.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6822, "gamma": 0.0085, "vega": 0.0834, "theta": -0.0146, "rho": 0.0506, "theo": 12.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MSTU280121P00027000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 42.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.0067, "vega": 0.0801, "theta": -0.0109, "rho": -0.1999, "theo": 14.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MSTU280121C00028000", "bid": 9.5, "bid_size": 79.0, "ask": 14.45, "ask_size": 1.0, "iv": 1.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0086, "vega": 0.0848, "theta": -0.0147, "rho": 0.051, "theo": 12.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MSTU280121P00028000", "bid": 13.5, "bid_size": 2.0, "ask": 18.0, "ask_size": 43.0, "iv": 1.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0068, "vega": 0.0814, "theta": -0.011, "rho": -0.2077, "theo": 15.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MSTU280121C00029000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 52.0, "iv": 1.3328, "open_interest": 12.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0086, "vega": 0.0861, "theta": -0.0148, "rho": 0.0512, "theo": 11.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.19, "last_trade_time": "2026-09-21T10:03:35", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MSTU280121P00029000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 42.0, "iv": 1.3306, "open_interest": 3.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0069, "vega": 0.0827, "theta": -0.0111, "rho": -0.2153, "theo": 16.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-09-21T10:02:17", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MSTU280121C00030000", "bid": 9.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 66.0, "iv": 1.3449, "open_interest": 6.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.0087, "vega": 0.0873, "theta": -0.0149, "rho": 0.0518, "theo": 11.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-07T15:36:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MSTU280121P00030000", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 44.0, "iv": 1.3565, "open_interest": 8.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.007, "vega": 0.0839, "theta": -0.0112, "rho": -0.2227, "theo": 17.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-07T15:20:44", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MSTU280121C00031000", "bid": 9.0, "bid_size": 71.0, "ask": 13.5, "ask_size": 48.0, "iv": 1.3361, "open_interest": 1.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0087, "vega": 0.0884, "theta": -0.015, "rho": 0.0525, "theo": 11.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-08-31T11:09:51", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MSTU280121P00031000", "bid": 16.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 41.0, "iv": 1.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.2365, "gamma": 0.0071, "vega": 0.085, "theta": -0.0113, "rho": -0.2305, "theo": 18.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MSTU280121C00032000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 54.0, "iv": 1.3489, "open_interest": 247.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0088, "vega": 0.0895, "theta": -0.0152, "rho": 0.0525, "theo": 11.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.37, "last_trade_time": "2026-10-12T15:55:59", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "MSTU280121P00032000", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 38.0, "iv": 1.3468, "open_interest": 24.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0072, "vega": 0.0861, "theta": -0.0114, "rho": -0.2379, "theo": 18.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T09:31:27", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MSTU280121C00033000", "bid": 8.5, "bid_size": 77.0, "ask": 13.45, "ask_size": 1.0, "iv": 1.3441, "open_interest": 3.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.0088, "vega": 0.0904, "theta": -0.0152, "rho": 0.0527, "theo": 11.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-09-14T14:10:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTU280121P00033000", "bid": 17.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 38.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0073, "vega": 0.0871, "theta": -0.0115, "rho": -0.2455, "theo": 19.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MSTU280121C00034000", "bid": 8.0, "bid_size": 5.0, "ask": 13.0, "ask_size": 51.0, "iv": 1.328, "open_interest": 5.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.0088, "vega": 0.0914, "theta": -0.0153, "rho": 0.0531, "theo": 10.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-15T10:00:45", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTU280121P00034000", "bid": 18.0, "bid_size": 2.0, "ask": 22.5, "ask_size": 38.0, "iv": 1.3351, "open_interest": 6.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0074, "vega": 0.0881, "theta": -0.0116, "rho": -0.2525, "theo": 20.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-02T10:37:42", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MSTU280121C00035000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 72.0, "iv": 1.3519, "open_interest": 10.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0089, "vega": 0.0923, "theta": -0.0154, "rho": 0.0533, "theo": 10.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-10-16T15:43:35", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MSTU280121P00035000", "bid": 19.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 37.0, "iv": 1.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0075, "vega": 0.089, "theta": -0.0117, "rho": -0.2597, "theo": 21.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MSTU280121C00036000", "bid": 8.0, "bid_size": 76.0, "ask": 12.95, "ask_size": 1.0, "iv": 1.3455, "open_interest": 2.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0089, "vega": 0.0931, "theta": -0.0155, "rho": 0.0534, "theo": 10.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-03T12:42:21", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTU280121P00036000", "bid": 20.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 37.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0076, "vega": 0.0899, "theta": -0.0117, "rho": -0.2665, "theo": 22.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTU280121C00037000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.3308, "open_interest": 1.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0089, "vega": 0.0938, "theta": -0.0156, "rho": 0.0534, "theo": 10.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-09-16T10:12:32", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MSTU280121P00037000", "bid": 20.5, "bid_size": 2.0, "ask": 25.0, "ask_size": 37.0, "iv": 1.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0077, "vega": 0.0907, "theta": -0.0118, "rho": -0.2738, "theo": 22.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MSTU280121C00038000", "bid": 8.0, "bid_size": 68.0, "ask": 12.5, "ask_size": 87.0, "iv": 1.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6005, "gamma": 0.0089, "vega": 0.0946, "theta": -0.0156, "rho": 0.0534, "theo": 10.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-15T09:45:06", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "MSTU280121P00038000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 42.0, "iv": 1.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0078, "vega": 0.0915, "theta": -0.0118, "rho": -0.2806, "theo": 23.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-09-21T10:44:19", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTU280121C00039000", "bid": 8.0, "bid_size": 52.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.3709, "open_interest": 46.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.009, "vega": 0.0953, "theta": -0.0157, "rho": 0.0536, "theo": 10.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-27T14:26:11", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MSTU280121P00039000", "bid": 22.0, "bid_size": 2.0, "ask": 26.5, "ask_size": 37.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0078, "vega": 0.0922, "theta": -0.0119, "rho": -0.2871, "theo": 24.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MSTU280121C00040000", "bid": 8.0, "bid_size": 65.0, "ask": 12.5, "ask_size": 2.0, "iv": 1.3757, "open_interest": 136.0, "volume": 3.0, "delta": 0.588, "gamma": 0.009, "vega": 0.0959, "theta": -0.0158, "rho": 0.0539, "theo": 10.0078, "change": 0.3, "open": 11.2, "high": 11.2, "low": 9.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-02T15:00:20", "percent_change": 3.06122, "prev_day_close": 10.0}, {"option": "MSTU280121P00040000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 42.0, "iv": 1.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0079, "vega": 0.0929, "theta": -0.0119, "rho": -0.2947, "theo": 25.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-25T09:47:10", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MSTU280121C00041000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 14.0, "iv": 1.3488, "open_interest": 1.0, "volume": 0.0, "delta": 0.582, "gamma": 0.009, "vega": 0.0965, "theta": -0.0158, "rho": 0.054, "theo": 9.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.49, "last_trade_time": "2026-09-11T14:32:42", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "MSTU280121P00041000", "bid": 24.0, "bid_size": 2.0, "ask": 28.2, "ask_size": 38.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.008, "vega": 0.0935, "theta": -0.012, "rho": -0.3012, "theo": 26.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-08T09:58:48", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MSTU280121C00042000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 95.0, "iv": 1.3579, "open_interest": 6.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.009, "vega": 0.0969, "theta": -0.0159, "rho": 0.0538, "theo": 9.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-27T14:26:19", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MSTU280121P00042000", "bid": 25.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 37.0, "iv": 1.3525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.008, "vega": 0.0942, "theta": -0.012, "rho": -0.3079, "theo": 27.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MSTU280121C00043000", "bid": 7.0, "bid_size": 73.0, "ask": 11.95, "ask_size": 1.0, "iv": 1.3485, "open_interest": 10.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.009, "vega": 0.0974, "theta": -0.0159, "rho": 0.0539, "theo": 9.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-09-28T15:50:22", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MSTU280121P00043000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 41.0, "iv": 1.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.0081, "vega": 0.0948, "theta": -0.012, "rho": -0.3148, "theo": 27.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MSTU280121C00044000", "bid": 8.0, "bid_size": 44.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.4079, "open_interest": 12.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.009, "vega": 0.0979, "theta": -0.016, "rho": 0.0539, "theo": 9.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-10-14T15:13:19", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MSTU280121P00044000", "bid": 26.5, "bid_size": 4.0, "ask": 31.5, "ask_size": 43.0, "iv": 1.3854, "open_interest": 170.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.0082, "vega": 0.0953, "theta": -0.012, "rho": -0.3209, "theo": 28.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-10-30T10:40:46", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MSTU280121C00045000", "bid": 7.0, "bid_size": 67.0, "ask": 11.5, "ask_size": 25.0, "iv": 1.3542, "open_interest": 625.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.009, "vega": 0.0984, "theta": -0.016, "rho": 0.054, "theo": 9.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-20T10:28:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MSTU280121P00045000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 42.0, "iv": 1.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0082, "vega": 0.0958, "theta": -0.0121, "rho": -0.3269, "theo": 29.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MSTU280121C00046000", "bid": 7.0, "bid_size": 62.0, "ask": 11.5, "ask_size": 43.0, "iv": 1.3667, "open_interest": 1.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0091, "vega": 0.0989, "theta": -0.016, "rho": 0.054, "theo": 9.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-09-21T15:05:19", "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "MSTU280121P00046000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 42.0, "iv": 1.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0083, "vega": 0.0964, "theta": -0.0121, "rho": -0.3331, "theo": 30.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MSTU280121C00047000", "bid": 7.5, "bid_size": 53.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0091, "vega": 0.0992, "theta": -0.0161, "rho": 0.0538, "theo": 9.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MSTU280121P00047000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 41.0, "iv": 1.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0084, "vega": 0.0968, "theta": -0.0121, "rho": -0.3391, "theo": 31.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MSTU280121C00048000", "bid": 7.3, "bid_size": 54.0, "ask": 11.5, "ask_size": 2.0, "iv": 1.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.0091, "vega": 0.0995, "theta": -0.0161, "rho": 0.0538, "theo": 9.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MSTU280121P00048000", "bid": 30.0, "bid_size": 2.0, "ask": 34.5, "ask_size": 38.0, "iv": 1.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3281, "gamma": 0.0084, "vega": 0.0973, "theta": -0.0121, "rho": -0.3456, "theo": 32.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "MSTU280121C00049000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.3293, "open_interest": 1.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0091, "vega": 0.0999, "theta": -0.0161, "rho": 0.0537, "theo": 8.9007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T15:32:22", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MSTU280121P00049000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 42.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0085, "vega": 0.0977, "theta": -0.0121, "rho": -0.3511, "theo": 33.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "MSTU280121C00050000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.3454, "open_interest": 66.0, "volume": 0.0, "delta": 0.5343, "gamma": 0.0091, "vega": 0.1002, "theta": -0.0162, "rho": 0.0535, "theo": 8.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T09:49:08", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "MSTU280121P00050000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 42.0, "iv": 1.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0085, "vega": 0.0981, "theta": -0.0121, "rho": -0.3574, "theo": 33.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-10-02T14:31:42", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MSTU280121C00051000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 18.0, "iv": 1.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0091, "vega": 0.1005, "theta": -0.0162, "rho": 0.0535, "theo": 8.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MSTU280121P00051000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 40.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0086, "vega": 0.0984, "theta": -0.0121, "rho": -0.3629, "theo": 34.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MSTU280121C00052000", "bid": 6.0, "bid_size": 3.0, "ask": 10.95, "ask_size": 1.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0091, "vega": 0.1008, "theta": -0.0162, "rho": 0.0536, "theo": 8.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-15T09:45:06", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MSTU280121P00052000", "bid": 33.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 37.0, "iv": 1.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0086, "vega": 0.0988, "theta": -0.0121, "rho": -0.3696, "theo": 35.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "MSTU280121C00053000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0091, "vega": 0.101, "theta": -0.0162, "rho": 0.0536, "theo": 8.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MSTU280121P00053000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 41.0, "iv": 1.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0087, "vega": 0.0991, "theta": -0.0121, "rho": -0.3755, "theo": 36.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MSTU280121C00054000", "bid": 6.5, "bid_size": 63.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.3796, "open_interest": 172.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.0091, "vega": 0.1012, "theta": -0.0162, "rho": 0.0534, "theo": 8.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.85, "last_trade_time": "2026-10-15T14:17:01", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MSTU280121P00054000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 41.0, "iv": 1.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0087, "vega": 0.0994, "theta": -0.0121, "rho": -0.3812, "theo": 37.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MSTU280121C00055000", "bid": 6.0, "bid_size": 53.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0091, "vega": 0.1014, "theta": -0.0163, "rho": 0.0532, "theo": 8.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MSTU280121P00055000", "bid": 36.0, "bid_size": 2.0, "ask": 41.0, "ask_size": 41.0, "iv": 1.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0088, "vega": 0.0997, "theta": -0.012, "rho": -0.3869, "theo": 38.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MSTU280121C00060000", "bid": 5.55, "bid_size": 190.0, "ask": 10.0, "ask_size": 43.0, "iv": 1.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.009, "vega": 0.1022, "theta": -0.0163, "rho": 0.0528, "theo": 7.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-30T14:26:46", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "MSTU280121P00060000", "bid": 40.5, "bid_size": 2.0, "ask": 45.0, "ask_size": 37.0, "iv": 1.3706, "open_interest": 3.0, "volume": 0.0, "delta": -0.379, "gamma": 0.009, "vega": 0.1009, "theta": -0.012, "rho": -0.4132, "theo": 42.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-10-07T12:37:58", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "MSTU280121C00065000", "bid": 5.25, "bid_size": 186.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.472, "gamma": 0.009, "vega": 0.1025, "theta": -0.0163, "rho": 0.0519, "theo": 7.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "MSTU280121P00065000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 37.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0091, "vega": 0.1018, "theta": -0.0118, "rho": -0.4387, "theo": 47.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "MSTU280121C00070000", "bid": 4.7, "bid_size": 219.0, "ask": 9.45, "ask_size": 149.0, "iv": 1.3719, "open_interest": 191.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0089, "vega": 0.1028, "theta": -0.0163, "rho": 0.0515, "theo": 7.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T09:31:47", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSTU280121P00070000", "bid": 49.5, "bid_size": 2.0, "ask": 54.0, "ask_size": 38.0, "iv": 1.3763, "open_interest": 590.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0093, "vega": 0.1023, "theta": -0.0116, "rho": -0.4629, "theo": 51.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-10-15T11:16:08", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "MSTU290119C00015000", "bid": 16.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.4642, "open_interest": 9.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0061, "vega": 0.062, "theta": -0.0099, "rho": 0.042, "theo": 17.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-19T13:03:38", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MSTU290119P00015000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.5272, "open_interest": 20.0, "volume": 1.0, "delta": -0.0834, "gamma": 0.0026, "vega": 0.057, "theta": -0.0041, "rho": -0.188, "theo": 8.9743, "change": -0.275, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T14:51:00", "percent_change": -2.96496, "prev_day_close": 9.75}, {"option": "MSTU290119C00020000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.3568, "open_interest": 8.0, "volume": 1.0, "delta": 0.7539, "gamma": 0.0063, "vega": 0.0761, "theta": -0.0101, "rho": 0.0507, "theo": 15.5704, "change": 1.5, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T09:41:11", "percent_change": 9.67742, "prev_day_close": 15.0}, {"option": "MSTU290119P00020000", "bid": 10.8, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.4096, "open_interest": 2.0, "volume": 1.0, "delta": -0.1079, "gamma": 0.0032, "vega": 0.0682, "theta": -0.0046, "rho": -0.25, "theo": 12.7061, "change": 0.1, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T09:40:39", "percent_change": 0.775193, "prev_day_close": 12.875}, {"option": "MSTU290119C00021000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0063, "vega": 0.0782, "theta": -0.0101, "rho": 0.052, "theo": 15.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MSTU290119P00021000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0033, "vega": 0.0701, "theta": -0.0047, "rho": -0.2624, "theo": 13.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MSTU290119C00022000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 1.3534, "open_interest": 1.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0064, "vega": 0.0803, "theta": -0.0102, "rho": 0.0535, "theo": 15.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "MSTU290119P00022000", "bid": 12.05, "bid_size": 1.0, "ask": 16.5, "ask_size": 5.0, "iv": 1.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0034, "vega": 0.0719, "theta": -0.0048, "rho": -0.2746, "theo": 14.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MSTU290119C00023000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0064, "vega": 0.0825, "theta": -0.0102, "rho": 0.055, "theo": 14.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MSTU290119P00023000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0035, "vega": 0.0737, "theta": -0.0049, "rho": -0.2871, "theo": 15.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MSTU290119C00024000", "bid": 12.1, "bid_size": 1.0, "ask": 16.85, "ask_size": 1.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0064, "vega": 0.0843, "theta": -0.0103, "rho": 0.0555, "theo": 14.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4250001907349}, {"option": "MSTU290119P00024000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0036, "vega": 0.0754, "theta": -0.005, "rho": -0.299, "theo": 15.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MSTU290119C00025000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0064, "vega": 0.0861, "theta": -0.0103, "rho": 0.0564, "theo": 14.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MSTU290119P00025000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.3404, "open_interest": 1.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0037, "vega": 0.0771, "theta": -0.005, "rho": -0.3095, "theo": 16.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-15T10:31:11", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MSTU290119C00026000", "bid": 11.75, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0065, "vega": 0.0878, "theta": -0.0103, "rho": 0.0571, "theo": 14.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "MSTU290119P00026000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0038, "vega": 0.0787, "theta": -0.0051, "rho": -0.3215, "theo": 17.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MSTU290119C00027000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0065, "vega": 0.0893, "theta": -0.0103, "rho": 0.0588, "theo": 14.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MSTU290119P00027000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0039, "vega": 0.0802, "theta": -0.0051, "rho": -0.3326, "theo": 18.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MSTU290119C00028000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.3469, "open_interest": 6.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0065, "vega": 0.0908, "theta": -0.0104, "rho": 0.0594, "theo": 13.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-30T15:36:21", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MSTU290119P00028000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.004, "vega": 0.0817, "theta": -0.0052, "rho": -0.3436, "theo": 19.0121, "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": 19.0}, {"option": "MSTU290119C00029000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3319, "open_interest": 6.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0065, "vega": 0.0923, "theta": -0.0104, "rho": 0.0601, "theo": 13.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.64, "last_trade_time": "2026-10-14T13:21:12", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "MSTU290119P00029000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 4.0, "iv": 1.3692, "open_interest": 3.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0041, "vega": 0.0831, "theta": -0.0052, "rho": -0.3547, "theo": 19.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-30T15:51:36", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MSTU290119C00030000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3355, "open_interest": 6.0, "volume": 0.0, "delta": 0.6789, "gamma": 0.0065, "vega": 0.0938, "theta": -0.0104, "rho": 0.0609, "theo": 13.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-10-23T14:53:33", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "MSTU290119P00030000", "bid": 18.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 4.0, "iv": 1.3303, "open_interest": 41.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0042, "vega": 0.0845, "theta": -0.0053, "rho": -0.3658, "theo": 20.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-29T10:16:06", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTU290119C00031000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3439, "open_interest": 1.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0065, "vega": 0.0951, "theta": -0.0104, "rho": 0.0614, "theo": 13.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-16T14:39:08", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "MSTU290119P00031000", "bid": 19.0, "bid_size": 2.0, "ask": 24.0, "ask_size": 4.0, "iv": 1.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0043, "vega": 0.0858, "theta": -0.0053, "rho": -0.3763, "theo": 21.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MSTU290119C00032000", "bid": 10.65, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3386, "open_interest": 1.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0066, "vega": 0.0961, "theta": -0.0105, "rho": 0.0625, "theo": 13.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-09-29T11:31:33", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "MSTU290119P00032000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 4.0, "iv": 1.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0044, "vega": 0.0871, "theta": -0.0054, "rho": -0.3882, "theo": 22.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTU290119C00033000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3326, "open_interest": 1.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0066, "vega": 0.0973, "theta": -0.0105, "rho": 0.0632, "theo": 13.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-15T14:12:50", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MSTU290119P00033000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 4.0, "iv": 1.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0044, "vega": 0.0883, "theta": -0.0054, "rho": -0.3995, "theo": 23.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTU290119C00034000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.3388, "open_interest": 1.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.0066, "vega": 0.0984, "theta": -0.0105, "rho": 0.0633, "theo": 12.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-15T14:17:44", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MSTU290119P00034000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0045, "vega": 0.0895, "theta": -0.0054, "rho": -0.4093, "theo": 23.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTU290119C00035000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.3321, "open_interest": 13.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0066, "vega": 0.0996, "theta": -0.0105, "rho": 0.064, "theo": 12.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-10-20T14:22:41", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MSTU290119P00035000", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 4.0, "iv": 1.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0046, "vega": 0.0906, "theta": -0.0055, "rho": -0.4209, "theo": 24.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MSTU290119C00036000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.3376, "open_interest": 1.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0066, "vega": 0.1007, "theta": -0.0106, "rho": 0.064, "theo": 12.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-10-20T15:46:56", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "MSTU290119P00036000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 4.0, "iv": 1.3291, "open_interest": 1.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0047, "vega": 0.0918, "theta": -0.0055, "rho": -0.4295, "theo": 25.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-09-21T10:02:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MSTU290119C00037000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 1.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0066, "vega": 0.1017, "theta": -0.0106, "rho": 0.0644, "theo": 12.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-02T10:20:57", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MSTU290119P00037000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 4.0, "iv": 1.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.0048, "vega": 0.0928, "theta": -0.0055, "rho": -0.44, "theo": 26.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MSTU290119C00038000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0066, "vega": 0.1026, "theta": -0.0106, "rho": 0.0654, "theo": 12.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "MSTU290119P00038000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 4.0, "iv": 1.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0048, "vega": 0.0939, "theta": -0.0055, "rho": -0.4502, "theo": 27.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MSTU290119C00039000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3323, "open_interest": 4.0, "volume": 0.0, "delta": 0.6289, "gamma": 0.0066, "vega": 0.1032, "theta": -0.0106, "rho": 0.066, "theo": 12.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-16T14:55:38", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MSTU290119P00039000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 4.0, "iv": 1.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0049, "vega": 0.0949, "theta": -0.0056, "rho": -0.4601, "theo": 28.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MSTU290119C00040000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3217, "open_interest": 11.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0066, "vega": 0.1039, "theta": -0.0106, "rho": 0.0659, "theo": 12.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-10-07T14:05:23", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MSTU290119P00040000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 4.0, "iv": 1.3398, "open_interest": 3.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.005, "vega": 0.0958, "theta": -0.0056, "rho": -0.4695, "theo": 28.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.02, "last_trade_time": "2026-10-01T10:00:44", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MSTU290119C00041000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.3324, "open_interest": 1.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0066, "vega": 0.105, "theta": -0.0106, "rho": 0.0664, "theo": 11.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-10-21T11:44:32", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MSTU290119P00041000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 4.0, "iv": 1.3034, "open_interest": 1.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.005, "vega": 0.0968, "theta": -0.0056, "rho": -0.4779, "theo": 29.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-10-08T09:58:48", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MSTU290119C00042000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0066, "vega": 0.1058, "theta": -0.0106, "rho": 0.0668, "theo": 11.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "MSTU290119P00042000", "bid": 28.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 4.0, "iv": 1.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0051, "vega": 0.0977, "theta": -0.0056, "rho": -0.4889, "theo": 30.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MSTU290119C00043000", "bid": 9.15, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.327, "open_interest": 1.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0066, "vega": 0.1067, "theta": -0.0107, "rho": 0.067, "theo": 11.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-13T09:52:20", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MSTU290119P00043000", "bid": 29.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 4.0, "iv": 1.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0052, "vega": 0.0986, "theta": -0.0056, "rho": -0.4982, "theo": 31.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MSTU290119C00044000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3184, "open_interest": 2.0, "volume": 0.0, "delta": 0.6059, "gamma": 0.0066, "vega": 0.1076, "theta": -0.0107, "rho": 0.0674, "theo": 11.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-02T11:32:17", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MSTU290119P00044000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 4.0, "iv": 1.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0053, "vega": 0.0994, "theta": -0.0056, "rho": -0.5069, "theo": 32.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MSTU290119C00045000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.3234, "open_interest": 27.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0067, "vega": 0.1084, "theta": -0.0107, "rho": 0.0677, "theo": 11.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T09:31:43", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "MSTU290119P00045000", "bid": 30.5, "bid_size": 2.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0053, "vega": 0.1003, "theta": -0.0056, "rho": -0.5172, "theo": 33.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "MSTU290119C00046000", "bid": 9.0, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.3075, "open_interest": 2.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0067, "vega": 0.1086, "theta": -0.0107, "rho": 0.0682, "theo": 11.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-10-06T12:25:57", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "MSTU290119P00046000", "bid": 31.5, "bid_size": 2.0, "ask": 36.5, "ask_size": 4.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0054, "vega": 0.1011, "theta": -0.0056, "rho": -0.5271, "theo": 34.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MSTU290119C00047000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.3118, "open_interest": 9.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0067, "vega": 0.1091, "theta": -0.0107, "rho": 0.0686, "theo": 11.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-05T09:55:55", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "MSTU290119P00047000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 4.0, "iv": 1.3359, "open_interest": 1.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0055, "vega": 0.1018, "theta": -0.0056, "rho": -0.5375, "theo": 34.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-09-18T11:51:54", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MSTU290119C00048000", "bid": 8.65, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0067, "vega": 0.1095, "theta": -0.0107, "rho": 0.0683, "theo": 11.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MSTU290119P00048000", "bid": 33.0, "bid_size": 2.0, "ask": 38.0, "ask_size": 4.0, "iv": 1.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0055, "vega": 0.1026, "theta": -0.0056, "rho": -0.546, "theo": 35.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "MSTU290119C00049000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0067, "vega": 0.1103, "theta": -0.0107, "rho": 0.0687, "theo": 11.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MSTU290119P00049000", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 4.0, "iv": 1.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.0056, "vega": 0.1034, "theta": -0.0056, "rho": -0.5546, "theo": 36.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MSTU290119C00050000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 1.3211, "open_interest": 5.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.0067, "vega": 0.111, "theta": -0.0107, "rho": 0.0688, "theo": 11.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-21T09:34:01", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTU290119P00050000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 4.0, "iv": 1.3248, "open_interest": 1.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0056, "vega": 0.104, "theta": -0.0056, "rho": -0.5651, "theo": 37.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-22T12:01:18", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MSTU290119C00055000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.3171, "open_interest": 2.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0067, "vega": 0.1134, "theta": -0.0108, "rho": 0.07, "theo": 10.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-10-22T14:02:31", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MSTU290119P00055000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 4.0, "iv": 1.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.006, "vega": 0.1074, "theta": -0.0056, "rho": -0.6048, "theo": 41.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MSTU290119C00060000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.3265, "open_interest": 6.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0067, "vega": 0.1156, "theta": -0.0108, "rho": 0.0705, "theo": 10.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-20T13:15:15", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MSTU290119P00060000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 4.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0063, "vega": 0.1101, "theta": -0.0056, "rho": -0.6446, "theo": 46.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MSTU290119C00065000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.3098, "open_interest": 11.0, "volume": 1.0, "delta": 0.5311, "gamma": 0.0067, "vega": 0.1171, "theta": -0.0108, "rho": 0.071, "theo": 9.8083, "change": 1.73, "open": 10.83, "high": 10.83, "low": 10.83, "tick": "down", "last_trade_price": 10.83, "last_trade_time": "2026-11-02T13:00:28", "percent_change": 19.011, "prev_day_close": 9.54999995231628}, {"option": "MSTU290119P00065000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 5.0, "iv": 1.3003, "open_interest": 1.0, "volume": 1.0, "delta": -0.2679, "gamma": 0.0065, "vega": 0.1125, "theta": -0.0055, "rho": -0.6843, "theo": 50.7834, "change": -0.5, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-02T12:30:12", "percent_change": -0.990099, "prev_day_close": 50.5}, {"option": "MSTU290119C00070000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.3898, "open_interest": 13.0, "volume": 2.0, "delta": 0.5173, "gamma": 0.0067, "vega": 0.1184, "theta": -0.0108, "rho": 0.0711, "theo": 9.4814, "change": 1.47, "open": 9.5, "high": 10.72, "low": 9.5, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-02T13:00:28", "percent_change": 15.8919, "prev_day_close": 10.25}, {"option": "MSTU290119P00070000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 4.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.0068, "vega": 0.1146, "theta": -0.0054, "rho": -0.7201, "theo": 55.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MSTU1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 50.0, "iv": 2.9716, "open_interest": 5467.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.007, "vega": 0.0169, "theta": -0.0184, "rho": 0.0029, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T09:52:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTU1270115P00001000", "bid": 0.58, "bid_size": 50.0, "ask": 5.0, "ask_size": 3594.0, "iv": 0.0, "open_interest": 461.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0079, "vega": 0.0173, "theta": -0.0133, "rho": -0.111, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T15:32:21", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "MSTU1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 2.2126, "open_interest": 4520.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.002, "vega": 0.0052, "theta": -0.0061, "rho": 0.0007, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-25T12:33:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTU1270115P00002000", "bid": 1.1, "bid_size": 20.0, "ask": 5.0, "ask_size": 2984.0, "iv": 0.0, "open_interest": 347.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0045, "vega": 0.0024, "theta": 0.0, "rho": -0.0235, "theo": 1.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-24T11:40:14", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MSTU1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 2.815, "open_interest": 1250.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0029, "rho": 0.0003, "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": "2026-08-07T09:54:31", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSTU1270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.88, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-06-12T15:54:31", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "MSTU1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 188.0, "iv": 2.731, "open_interest": 4933.0, "volume": 5.0, "delta": 0.0037, "gamma": 0.0005, "vega": 0.0013, "theta": -0.0016, "rho": 0.0001, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTU1270115P00004000", "bid": 1.0, "bid_size": 1530.0, "ask": 5.6, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-07-21T09:48:42", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MSTU1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 2.8886, "open_interest": 12965.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:34:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTU1270115P00005000", "bid": 2.0, "bid_size": 1530.0, "ask": 6.6, "ask_size": 1999.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-24T09:32:43", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MSTU1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 7365.0, "iv": 5.0431, "open_interest": 1847.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T09:53:13", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MSTU1270115P00006000", "bid": 3.1, "bid_size": 1529.0, "ask": 8.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-24T09:31:31", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "MSTU1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 7067.0, "iv": 6.2346, "open_interest": 533.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0005, "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": "2026-07-20T09:30:00", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "MSTU1270115P00007000", "bid": 4.2, "bid_size": 1529.0, "ask": 9.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-01-05T10:16:04", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MSTU1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 4.81, "open_interest": 172.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTU1270115P00008000", "bid": 5.2, "bid_size": 1529.0, "ask": 10.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-02-09T12:42:38", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MSTU1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6888.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-01-30T14:01:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU1270115P00009000", "bid": 6.2, "bid_size": 1529.0, "ask": 11.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-02-19T09:45:36", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MSTU1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12.0, "iv": 3.3556, "open_interest": 4972.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "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": "2026-09-21T15:51:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTU1270115P00010000", "bid": 7.2, "bid_size": 1529.0, "ask": 12.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-02-09T11:53:47", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MSTU1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7569.0, "iv": 0.0, "open_interest": 2184.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "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": "2026-07-20T09:54:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU1270115P00011000", "bid": 8.2, "bid_size": 1529.0, "ask": 13.0, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2025-12-23T09:38:55", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MSTU1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 5828.0, "iv": 2.3513, "open_interest": 9804.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0082, "vega": 0.0959, "theta": -0.0156, "rho": 0.0431, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T14:22:41", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTU1280121P00001000", "bid": 0.35, "bid_size": 100.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.6638, "open_interest": 1386.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0094, "vega": 0.097, "theta": -0.0089, "rho": -0.6104, "theo": 0.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-15T13:57:48", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MSTU1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3634, "open_interest": 8415.0, "volume": 2.0, "delta": 0.2219, "gamma": 0.0064, "vega": 0.0794, "theta": -0.0128, "rho": 0.0316, "theo": 0.0297, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:16:55", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MSTU1280121P00002000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 5074.0, "iv": 0.0, "open_interest": 824.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.0116, "vega": 0.0805, "theta": -0.0024, "rho": -0.7589, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-04-06T09:33:53", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "MSTU1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 1.6932, "open_interest": 3283.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0053, "vega": 0.0667, "theta": -0.0107, "rho": 0.0247, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T14:52:42", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MSTU1280121P00003000", "bid": 0.6, "bid_size": 1783.0, "ask": 5.0, "ask_size": 3598.0, "iv": 2.2022, "open_interest": 169.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0141, "vega": 0.0544, "theta": 0.0, "rho": -0.6098, "theo": 2.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-06-03T10:48:52", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MSTU1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6887.0, "iv": 0.0, "open_interest": 2265.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0045, "vega": 0.0573, "theta": -0.0092, "rho": 0.0203, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:50:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTU1280121P00004000", "bid": 1.6, "bid_size": 1819.0, "ask": 5.85, "ask_size": 3599.0, "iv": 0.0, "open_interest": 212.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0171, "vega": 0.027, "theta": 0.0, "rho": -0.3224, "theo": 3.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-14T13:05:46", "percent_change": 0.0, "prev_day_close": 3.2950000166893}, {"option": "MSTU1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6962.0, "iv": 0.0, "open_interest": 3783.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0039, "vega": 0.05, "theta": -0.0081, "rho": 0.0171, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T15:12:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSTU1280121P00005000", "bid": 2.2, "bid_size": 2.0, "ask": 6.85, "ask_size": 3498.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0058, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-26T14:52:49", "percent_change": 0.0, "prev_day_close": 4.29499995708466}, {"option": "MSTU1280121C00006000", "bid": 0.01, "bid_size": 5.0, "ask": 0.55, "ask_size": 6853.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0034, "vega": 0.0443, "theta": -0.0072, "rho": 0.0147, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:15:50", "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "MSTU1280121P00006000", "bid": 3.6, "bid_size": 1646.0, "ask": 7.85, "ask_size": 3498.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-25T09:47:29", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MSTU1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6456.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0031, "vega": 0.04, "theta": -0.0065, "rho": 0.013, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:24:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MSTU1280121P00007000", "bid": 4.6, "bid_size": 1529.0, "ask": 8.85, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-05-01T10:05:18", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MSTU1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8133, "open_interest": 120.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0028, "vega": 0.0362, "theta": -0.0059, "rho": 0.0115, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-24T10:59:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTU1280121P00008000", "bid": 5.6, "bid_size": 1529.0, "ask": 9.85, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-05-05T12:16:07", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MSTU1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6458.0, "iv": 7.5374, "open_interest": 147.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0025, "vega": 0.0333, "theta": -0.0054, "rho": 0.0104, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T10:23:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTU1280121P00009000", "bid": 6.6, "bid_size": 1529.0, "ask": 10.85, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-03-18T10:40:17", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MSTU1280121C00010000", "bid": 0.01, "bid_size": 53.0, "ask": 0.1, "ask_size": 82.0, "iv": 1.9493, "open_interest": 5103.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0023, "vega": 0.0306, "theta": -0.005, "rho": 0.0094, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:09:40", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "MSTU1280121P00010000", "bid": 7.6, "bid_size": 1529.0, "ask": 11.85, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-06-03T15:13:16", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MSTU2261218C00001000", "bid": 0.05, "bid_size": 5273.0, "ask": 4.0, "ask_size": 5927.0, "iv": 4.2239, "open_interest": 1551.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0045, "vega": 0.0078, "theta": -0.0161, "rho": 0.0065, "theo": 1.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-29T09:30:19", "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "MSTU2261218P00001000", "bid": 0.01, "bid_size": 200.0, "ask": 0.75, "ask_size": 5966.0, "iv": 4.78, "open_interest": 10835.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0043, "vega": 0.0081, "theta": -0.0181, "rho": -0.0018, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:43:55", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU2261218C00002000", "bid": 0.67, "bid_size": 4933.0, "ask": 1.42, "ask_size": 5210.0, "iv": 1.9269, "open_interest": 823.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0184, "vega": 0.0267, "theta": -0.0451, "rho": 0.0126, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:19:21", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "MSTU2261218P00002000", "bid": 0.05, "bid_size": 5307.0, "ask": 0.78, "ask_size": 5470.0, "iv": 2.2628, "open_interest": 682.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0183, "vega": 0.0268, "theta": -0.0459, "rho": -0.0092, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T11:59:03", "percent_change": 0.0, "prev_day_close": 0.414999986067414}, {"option": "MSTU2261218C00003000", "bid": 0.2, "bid_size": 5808.0, "ask": 0.94, "ask_size": 5872.0, "iv": 1.7768, "open_interest": 931.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0279, "vega": 0.0379, "theta": -0.0603, "rho": 0.0114, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-22T10:46:21", "percent_change": 0.0, "prev_day_close": 0.570000000298023}, {"option": "MSTU2261218P00003000", "bid": 0.3, "bid_size": 4480.0, "ask": 1.05, "ask_size": 4339.0, "iv": 1.3328, "open_interest": 730.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0279, "vega": 0.0379, "theta": -0.0598, "rho": -0.0221, "theo": 0.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T09:51:32", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MSTU2261218C00004000", "bid": 0.07, "bid_size": 5454.0, "ask": 0.45, "ask_size": 6213.0, "iv": 1.5807, "open_interest": 974.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.0249, "vega": 0.0341, "theta": -0.0548, "rho": 0.0077, "theo": 0.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:04:05", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "MSTU2261218P00004000", "bid": 1.05, "bid_size": 3583.0, "ask": 2.4, "ask_size": 3482.0, "iv": 2.1166, "open_interest": 317.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.025, "vega": 0.0341, "theta": -0.053, "rho": -0.0331, "theo": 1.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-10-30T14:50:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MSTU2261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6249.0, "iv": 1.7882, "open_interest": 788.0, "volume": 1.0, "delta": 0.1985, "gamma": 0.0188, "vega": 0.0265, "theta": -0.0438, "rho": 0.005, "theo": 0.1259, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:28:44", "percent_change": -60.0, "prev_day_close": 0.200000002980232}, {"option": "MSTU2261218P00005000", "bid": 1.89, "bid_size": 4174.0, "ask": 4.5, "ask_size": 3981.0, "iv": 3.7859, "open_interest": 516.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0191, "vega": 0.0264, "theta": -0.0407, "rho": -0.0391, "theo": 2.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-12T10:29:48", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MSTU2261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5962.0, "iv": 2.6072, "open_interest": 347.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0138, "vega": 0.02, "theta": -0.0339, "rho": 0.0033, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:09:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00006000", "bid": 2.75, "bid_size": 3017.0, "ask": 4.55, "ask_size": 2660.0, "iv": 2.6459, "open_interest": 164.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0142, "vega": 0.0197, "theta": -0.0296, "rho": -0.0415, "theo": 3.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T11:40:26", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MSTU2261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5252.0, "iv": 2.4641, "open_interest": 156.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0102, "vega": 0.0151, "theta": -0.0263, "rho": 0.0023, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T10:06:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTU2261218P00007000", "bid": 2.2, "bid_size": 2875.0, "ask": 6.3, "ask_size": 3168.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0108, "vega": 0.0146, "theta": -0.0207, "rho": -0.0411, "theo": 4.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-10-16T13:06:51", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MSTU2261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6415.0, "iv": 3.0401, "open_interest": 447.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0076, "vega": 0.0116, "theta": -0.0206, "rho": 0.0016, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:32:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00008000", "bid": 3.1, "bid_size": 2400.0, "ask": 7.4, "ask_size": 2713.0, "iv": 0.0, "open_interest": 172.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0084, "vega": 0.0107, "theta": -0.0139, "rho": -0.0379, "theo": 5.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-22T11:21:20", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSTU2261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5569.0, "iv": 2.5442, "open_interest": 169.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0058, "vega": 0.0091, "theta": -0.0164, "rho": 0.0012, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T10:33:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTU2261218P00009000", "bid": 4.4, "bid_size": 2400.0, "ask": 8.4, "ask_size": 2771.0, "iv": 2.4296, "open_interest": 187.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0068, "vega": 0.0078, "theta": -0.0086, "rho": -0.0338, "theo": 6.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-05T14:03:12", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MSTU2261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6172.0, "iv": 3.3499, "open_interest": 409.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0046, "vega": 0.0072, "theta": -0.0133, "rho": 0.0009, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:44:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00010000", "bid": 5.2, "bid_size": 1778.0, "ask": 8.45, "ask_size": 2495.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0056, "vega": 0.0055, "theta": -0.0043, "rho": -0.0289, "theo": 7.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-12T15:15:37", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MSTU2261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6169.0, "iv": 3.4765, "open_interest": 666.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0036, "vega": 0.0058, "theta": -0.0109, "rho": 0.0007, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-05T10:18:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00011000", "bid": 6.2, "bid_size": 1710.0, "ask": 10.4, "ask_size": 2339.0, "iv": 2.1241, "open_interest": 1.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0007, "rho": -0.0225, "theo": 8.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MSTU2261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6252.0, "iv": 3.6046, "open_interest": 180.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0029, "vega": 0.0048, "theta": -0.009, "rho": 0.0006, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T15:59:38", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MSTU2261218P00012000", "bid": 7.1, "bid_size": 1748.0, "ask": 11.4, "ask_size": 2372.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0044, "vega": 0.0019, "theta": 0.0, "rho": -0.0138, "theo": 9.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MSTU2261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4477.0, "iv": 3.6913, "open_interest": 10.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0024, "vega": 0.004, "theta": -0.0075, "rho": 0.0005, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T11:15:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00013000", "bid": 8.1, "bid_size": 1733.0, "ask": 12.4, "ask_size": 2330.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MSTU2261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6350.0, "iv": 3.7841, "open_interest": 2267.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.002, "vega": 0.0033, "theta": -0.0064, "rho": 0.0004, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-14T10:09:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00014000", "bid": 9.1, "bid_size": 1747.0, "ask": 13.4, "ask_size": 2366.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MSTU2261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6268.0, "iv": 3.8691, "open_interest": 10658.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0054, "rho": 0.0003, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T15:53:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00015000", "bid": 10.2, "bid_size": 2944.0, "ask": 14.4, "ask_size": 3241.0, "iv": 2.5127, "open_interest": 320.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MSTU2261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4506.0, "iv": 3.9475, "open_interest": 32.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0046, "rho": 0.0003, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T10:19:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00016000", "bid": 11.1, "bid_size": 1780.0, "ask": 15.4, "ask_size": 2467.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MSTU2261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3658.0, "iv": 4.0202, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0012, "vega": 0.002, "theta": -0.004, "rho": 0.0002, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00017000", "bid": 12.1, "bid_size": 1778.0, "ask": 16.4, "ask_size": 2441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "MSTU2261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6335.0, "iv": 4.0879, "open_interest": 2745.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.001, "vega": 0.0018, "theta": -0.0035, "rho": 0.0002, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2261218P00018000", "bid": 13.1, "bid_size": 1774.0, "ask": 17.4, "ask_size": 2485.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-22T13:20:57", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "MSTU2270115C00001000", "bid": 1.03, "bid_size": 3949.0, "ask": 2.38, "ask_size": 4292.0, "iv": 0.0, "open_interest": 612.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0046, "vega": 0.0128, "theta": -0.0144, "rho": 0.0138, "theo": 1.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:16:58", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "MSTU2270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 4693.0, "iv": 3.346, "open_interest": 174.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0046, "vega": 0.0128, "theta": -0.0162, "rho": -0.004, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T13:30:12", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "MSTU2270115C00002000", "bid": 0.67, "bid_size": 3538.0, "ask": 1.45, "ask_size": 4062.0, "iv": 1.527, "open_interest": 838.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.015, "vega": 0.0349, "theta": -0.0357, "rho": 0.0218, "theo": 1.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T09:35:53", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "MSTU2270115P00002000", "bid": 0.05, "bid_size": 4332.0, "ask": 0.79, "ask_size": 4081.0, "iv": 1.815, "open_interest": 941.0, "volume": 0.0, "delta": -0.2085, "gamma": 0.0151, "vega": 0.035, "theta": -0.0367, "rho": -0.0164, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T10:47:41", "percent_change": 0.0, "prev_day_close": 0.420000011101365}, {"option": "MSTU2270115C00003000", "bid": 0.22, "bid_size": 4437.0, "ask": 0.97, "ask_size": 4540.0, "iv": 1.432, "open_interest": 746.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.0217, "vega": 0.0475, "theta": -0.0466, "rho": 0.0198, "theo": 0.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T15:15:17", "percent_change": 0.0, "prev_day_close": 0.595000013709068}, {"option": "MSTU2270115P00003000", "bid": 0.5, "bid_size": 2644.0, "ask": 1.25, "ask_size": 2316.0, "iv": 1.4918, "open_interest": 202.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0219, "vega": 0.0475, "theta": -0.0468, "rho": -0.034, "theo": 0.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-10-13T10:17:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSTU2270115C00004000", "bid": 0.3, "bid_size": 100.0, "ask": 0.4, "ask_size": 4797.0, "iv": 1.4279, "open_interest": 2709.0, "volume": 1.0, "delta": 0.404, "gamma": 0.0217, "vega": 0.047, "theta": -0.0459, "rho": 0.0151, "theo": 0.3631, "change": 0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:11:31", "percent_change": 53.8462, "prev_day_close": 0.350000008940697}, {"option": "MSTU2270115P00004000", "bid": 1.24, "bid_size": 2650.0, "ask": 1.99, "ask_size": 2654.0, "iv": 1.4689, "open_interest": 333.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.022, "vega": 0.0468, "theta": -0.0454, "rho": -0.0487, "theo": 1.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T14:50:17", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "MSTU2270115C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 5979.0, "iv": 1.9653, "open_interest": 2114.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0188, "vega": 0.0409, "theta": -0.0403, "rho": 0.0111, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:05:57", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MSTU2270115P00005000", "bid": 2.0, "bid_size": 2191.0, "ask": 4.7, "ask_size": 2197.0, "iv": 3.3546, "open_interest": 90.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0193, "vega": 0.0403, "theta": -0.0391, "rho": -0.0581, "theo": 2.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-13T10:19:43", "percent_change": 0.0, "prev_day_close": 2.46000003814697}, {"option": "MSTU2270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5848.0, "iv": 1.621, "open_interest": 481.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0155, "vega": 0.0341, "theta": -0.0338, "rho": 0.0082, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:36:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTU2270115P00006000", "bid": 1.35, "bid_size": 1680.0, "ask": 5.6, "ask_size": 3074.0, "iv": 1.7195, "open_interest": 576.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0162, "vega": 0.0329, "theta": -0.0321, "rho": -0.0627, "theo": 3.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-05T09:30:36", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MSTU2270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5574.0, "iv": 1.7982, "open_interest": 534.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0125, "vega": 0.028, "theta": -0.028, "rho": 0.0061, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T15:21:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTU2270115P00007000", "bid": 2.3, "bid_size": 1661.0, "ask": 6.5, "ask_size": 2473.0, "iv": 1.6999, "open_interest": 273.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0135, "vega": 0.0262, "theta": -0.0257, "rho": -0.0634, "theo": 4.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T15:09:07", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MSTU2270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5769.0, "iv": 2.3838, "open_interest": 745.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0102, "vega": 0.0229, "theta": -0.0232, "rho": 0.0046, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T13:41:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00008000", "bid": 3.2, "bid_size": 1662.0, "ask": 7.5, "ask_size": 2775.0, "iv": 1.6835, "open_interest": 379.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0113, "vega": 0.0203, "theta": -0.0202, "rho": -0.0601, "theo": 5.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-21T09:47:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSTU2270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6062.0, "iv": 1.995, "open_interest": 1230.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0083, "vega": 0.0189, "theta": -0.0193, "rho": 0.0036, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:32:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTU2270115P00009000", "bid": 4.2, "bid_size": 1625.0, "ask": 8.5, "ask_size": 2195.0, "iv": 1.8141, "open_interest": 175.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0096, "vega": 0.015, "theta": -0.0159, "rho": -0.053, "theo": 6.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-10-16T14:56:06", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MSTU2270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5721.0, "iv": 1.732, "open_interest": 3631.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0068, "vega": 0.0157, "theta": -0.0161, "rho": 0.0028, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:58:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSTU2270115P00010000", "bid": 5.2, "bid_size": 1621.0, "ask": 9.4, "ask_size": 3000.0, "iv": 1.6895, "open_interest": 508.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0085, "vega": 0.0107, "theta": -0.0124, "rho": -0.0436, "theo": 7.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T09:57:10", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MSTU2270115C00011000", "bid": 0.01, "bid_size": 1.0, "ask": 0.35, "ask_size": 5331.0, "iv": 2.2112, "open_interest": 231.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0057, "vega": 0.0131, "theta": -0.0136, "rho": 0.0023, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T11:38:30", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "MSTU2270115P00011000", "bid": 6.2, "bid_size": 1592.0, "ask": 10.4, "ask_size": 2110.0, "iv": 1.7889, "open_interest": 8.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0076, "vega": 0.0066, "theta": -0.0115, "rho": -0.0293, "theo": 8.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-19T10:22:56", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MSTU2270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5605.0, "iv": 2.1078, "open_interest": 576.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0047, "vega": 0.0111, "theta": -0.0116, "rho": 0.0019, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-01T13:28:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSTU2270115P00012000", "bid": 7.2, "bid_size": 1592.0, "ask": 11.4, "ask_size": 2110.0, "iv": 1.8796, "open_interest": 9.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0066, "vega": 0.0041, "theta": -0.0065, "rho": -0.0228, "theo": 9.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MSTU2270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5180.0, "iv": 2.8982, "open_interest": 170.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.004, "vega": 0.0094, "theta": -0.0099, "rho": 0.0015, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00013000", "bid": 8.2, "bid_size": 1599.0, "ask": 12.4, "ask_size": 2105.0, "iv": 1.963, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0034, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 10.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MSTU2270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6448.0, "iv": 2.9714, "open_interest": 171.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0034, "vega": 0.008, "theta": -0.0085, "rho": 0.0013, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T11:24:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00014000", "bid": 9.15, "bid_size": 1592.0, "ask": 13.4, "ask_size": 2109.0, "iv": 1.8149, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MSTU2270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6743.0, "iv": 2.5675, "open_interest": 1324.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0029, "vega": 0.0069, "theta": -0.0074, "rho": 0.0011, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T10:00:51", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTU2270115P00015000", "bid": 10.15, "bid_size": 1592.0, "ask": 14.4, "ask_size": 2111.0, "iv": 1.8849, "open_interest": 38.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 12.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MSTU2270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4882.0, "iv": 3.1005, "open_interest": 35.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0025, "vega": 0.006, "theta": -0.0064, "rho": 0.0009, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-25T09:44:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00016000", "bid": 11.15, "bid_size": 1592.0, "ask": 15.4, "ask_size": 2112.0, "iv": 1.9506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MSTU2270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4872.0, "iv": 3.1578, "open_interest": 25.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0022, "vega": 0.0052, "theta": -0.0056, "rho": 0.0008, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00017000", "bid": 12.15, "bid_size": 1587.0, "ask": 16.4, "ask_size": 2081.0, "iv": 2.0127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 14.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MSTU2270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6543.0, "iv": 3.2113, "open_interest": 225.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0019, "vega": 0.0046, "theta": -0.0049, "rho": 0.0007, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:36:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00018000", "bid": 13.15, "bid_size": 1592.0, "ask": 17.4, "ask_size": 2112.0, "iv": 2.0715, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 15.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "MSTU2270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4920.0, "iv": 3.2613, "open_interest": 49.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0017, "vega": 0.004, "theta": -0.0044, "rho": 0.0006, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00019000", "bid": 14.15, "bid_size": 1590.0, "ask": 18.4, "ask_size": 2104.0, "iv": 2.1269, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 16.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.27, "last_trade_time": "2026-09-02T10:53:03", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "MSTU2270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 6599.0, "iv": 3.1026, "open_interest": 1143.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0015, "vega": 0.0036, "theta": -0.0039, "rho": 0.0005, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:52:40", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "MSTU2270115P00020000", "bid": 15.15, "bid_size": 1592.0, "ask": 19.4, "ask_size": 2112.0, "iv": 2.1796, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "MSTU2270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4915.0, "iv": 3.3526, "open_interest": 41.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0034, "rho": 0.0004, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-16T13:51:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00021000", "bid": 16.15, "bid_size": 1587.0, "ask": 20.4, "ask_size": 2081.0, "iv": 2.23, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MSTU2270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4909.0, "iv": 3.3945, "open_interest": 10.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0031, "rho": 0.0004, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTU2270115P00022000", "bid": 17.15, "bid_size": 1587.0, "ask": 21.4, "ask_size": 2078.0, "iv": 2.2782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 19.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MSTU2270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.7814, "open_interest": 11069.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0008, "vega": 0.002, "theta": -0.0022, "rho": 0.0003, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T13:27:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTU2270115P00025000", "bid": 20.15, "bid_size": 1590.0, "ask": 24.4, "ask_size": 2108.0, "iv": 2.4118, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-10-27T11:31:31", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MSTU2270319C00001000", "bid": 0.05, "bid_size": 1601.0, "ask": 4.0, "ask_size": 2180.0, "iv": 2.557, "open_interest": 29.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.005, "vega": 0.0209, "theta": -0.0133, "rho": 0.0161, "theo": 1.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-09T11:12:59", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "MSTU2270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2522.0, "iv": 1.9381, "open_interest": 3.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0045, "vega": 0.0216, "theta": -0.0137, "rho": -0.0115, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "MSTU2270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2251.0, "iv": 2.6252, "open_interest": 74.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0116, "vega": 0.047, "theta": -0.0258, "rho": 0.0269, "theo": 1.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-16T11:02:25", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "MSTU2270319P00002000", "bid": 0.16, "bid_size": 3401.0, "ask": 0.91, "ask_size": 3417.0, "iv": 1.5659, "open_interest": 111.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.0112, "vega": 0.047, "theta": -0.0258, "rho": -0.036, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-13T11:27:07", "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "MSTU2270319C00003000", "bid": 0.45, "bid_size": 2042.0, "ask": 2.95, "ask_size": 2735.0, "iv": 3.1153, "open_interest": 33.0, "volume": 0.0, "delta": 0.623, "gamma": 0.0152, "vega": 0.0611, "theta": -0.0324, "rho": 0.0279, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T14:31:12", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "MSTU2270319P00003000", "bid": 0.73, "bid_size": 1967.0, "ask": 3.2, "ask_size": 2706.0, "iv": 3.0671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0152, "vega": 0.061, "theta": -0.0319, "rho": -0.065, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "MSTU2270319C00004000", "bid": 0.13, "bid_size": 4350.0, "ask": 0.88, "ask_size": 3984.0, "iv": 1.3216, "open_interest": 393.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0161, "vega": 0.0646, "theta": -0.0343, "rho": 0.0253, "theo": 0.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T09:49:09", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "MSTU2270319P00004000", "bid": 1.66, "bid_size": 1565.0, "ask": 2.19, "ask_size": 1955.0, "iv": 1.545, "open_interest": 4.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0162, "vega": 0.0646, "theta": -0.0332, "rho": -0.0921, "theo": 1.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MSTU2280121C00001000", "bid": 1.29, "bid_size": 1612.0, "ask": 2.5, "ask_size": 3634.0, "iv": 1.5058, "open_interest": 2485.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.0056, "vega": 0.0366, "theta": -0.0105, "rho": 0.0256, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-23T15:44:21", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "MSTU2280121P00001000", "bid": 0.1, "bid_size": 10.0, "ask": 0.7, "ask_size": 3069.0, "iv": 1.566, "open_interest": 543.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0029, "vega": 0.0391, "theta": -0.0063, "rho": -0.0609, "theo": 0.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-22T15:16:40", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MSTU2280121C00002000", "bid": 0.25, "bid_size": 2811.0, "ask": 3.0, "ask_size": 3539.0, "iv": 1.651, "open_interest": 1289.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0072, "vega": 0.0686, "theta": -0.0134, "rho": 0.0437, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-23T11:51:02", "percent_change": 0.0, "prev_day_close": 1.70499999821186}, {"option": "MSTU2280121P00002000", "bid": 0.67, "bid_size": 10.0, "ask": 1.38, "ask_size": 2893.0, "iv": 1.6536, "open_interest": 365.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0052, "vega": 0.0664, "theta": -0.0098, "rho": -0.1409, "theo": 1.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-06T12:44:16", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "MSTU2280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 3581.0, "iv": 1.1832, "open_interest": 889.0, "volume": 0.0, "delta": 0.6756, "gamma": 0.008, "vega": 0.0853, "theta": -0.015, "rho": 0.0506, "theo": 1.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-22T14:02:01", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "MSTU2280121P00003000", "bid": 1.08, "bid_size": 2551.0, "ask": 3.5, "ask_size": 4295.0, "iv": 2.2114, "open_interest": 802.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0066, "vega": 0.0822, "theta": -0.0116, "rho": -0.2177, "theo": 1.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T15:36:14", "percent_change": 0.0, "prev_day_close": 2.29000002145767}, {"option": "MSTU2280121C00004000", "bid": 0.01, "bid_size": 4117.0, "ask": 3.5, "ask_size": 4599.0, "iv": 2.2849, "open_interest": 1407.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0084, "vega": 0.0942, "theta": -0.016, "rho": 0.0529, "theo": 1.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T09:43:42", "percent_change": 0.0, "prev_day_close": 1.75499999988824}, {"option": "MSTU2280121P00004000", "bid": 2.2, "bid_size": 1928.0, "ask": 3.2, "ask_size": 3004.0, "iv": 1.5736, "open_interest": 337.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0075, "vega": 0.0915, "theta": -0.0124, "rho": -0.2876, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T15:26:44", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MSTU2280121C00005000", "bid": 0.01, "bid_size": 5056.0, "ask": 3.3, "ask_size": 4910.0, "iv": 2.2469, "open_interest": 6775.0, "volume": 0.0, "delta": 0.5612, "gamma": 0.0085, "vega": 0.0991, "theta": -0.0166, "rho": 0.0532, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:41:23", "percent_change": 0.0, "prev_day_close": 1.65499997604638}, {"option": "MSTU2280121P00005000", "bid": 2.85, "bid_size": 2789.0, "ask": 3.9, "ask_size": 3275.0, "iv": 1.3807, "open_interest": 1334.0, "volume": 100.0, "delta": -0.3194, "gamma": 0.0081, "vega": 0.0971, "theta": -0.0127, "rho": -0.3494, "theo": 3.4247, "change": 0.25, "open": 4.0, "high": 4.0, "low": 3.4, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T10:23:33", "percent_change": 7.46269, "prev_day_close": 3.375}, {"option": "MSTU2280121C00006000", "bid": 0.01, "bid_size": 4233.0, "ask": 3.3, "ask_size": 4043.0, "iv": 2.3351, "open_interest": 1007.0, "volume": 0.0, "delta": 0.5207, "gamma": 0.0086, "vega": 0.1016, "theta": -0.0169, "rho": 0.0526, "theo": 0.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T09:31:03", "percent_change": 0.0, "prev_day_close": 1.65499997604638}, {"option": "MSTU2280121P00006000", "bid": 2.5, "bid_size": 1975.0, "ask": 5.5, "ask_size": 3307.0, "iv": 1.138, "open_interest": 984.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0085, "vega": 0.1005, "theta": -0.0128, "rho": -0.4034, "theo": 4.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-05T13:11:03", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MSTU2280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3225.0, "iv": 1.9632, "open_interest": 841.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0085, "vega": 0.103, "theta": -0.0171, "rho": 0.0516, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-22T14:33:52", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSTU2280121P00007000", "bid": 3.75, "bid_size": 1588.0, "ask": 5.75, "ask_size": 2333.0, "iv": 0.9932, "open_interest": 177.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0089, "vega": 0.1024, "theta": -0.0126, "rho": -0.4535, "theo": 5.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-24T12:43:59", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MSTU2280121C00008000", "bid": 0.01, "bid_size": 4056.0, "ask": 3.2, "ask_size": 3254.0, "iv": 2.3965, "open_interest": 502.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.0084, "vega": 0.1032, "theta": -0.0172, "rho": 0.0505, "theo": 0.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-02T10:49:54", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "MSTU2280121P00008000", "bid": 4.2, "bid_size": 1588.0, "ask": 7.4, "ask_size": 2087.0, "iv": 1.135, "open_interest": 35.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0092, "vega": 0.1033, "theta": -0.0123, "rho": -0.4931, "theo": 6.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-20T10:11:11", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MSTU2280121C00009000", "bid": 0.01, "bid_size": 8.0, "ask": 3.2, "ask_size": 5494.0, "iv": 2.4478, "open_interest": 253.0, "volume": 0.0, "delta": 0.4337, "gamma": 0.0083, "vega": 0.1032, "theta": -0.0171, "rho": 0.0493, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T13:36:41", "percent_change": 0.0, "prev_day_close": 1.6050000237301}, {"option": "MSTU2280121P00009000", "bid": 5.0, "bid_size": 1590.0, "ask": 8.4, "ask_size": 2141.0, "iv": 1.1104, "open_interest": 50.0, "volume": 0.0, "delta": -0.4516, "gamma": 0.0095, "vega": 0.1035, "theta": -0.0119, "rho": -0.5336, "theo": 7.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-20T11:15:42", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MSTU2280121C00010000", "bid": 0.25, "bid_size": 1.0, "ask": 3.2, "ask_size": 6492.0, "iv": 2.6603, "open_interest": 1411.0, "volume": 0.0, "delta": 0.4121, "gamma": 0.0082, "vega": 0.1029, "theta": -0.017, "rho": 0.0483, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T13:12:52", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MSTU2280121P00010000", "bid": 6.5, "bid_size": 1585.0, "ask": 9.3, "ask_size": 2746.0, "iv": 1.3837, "open_interest": 292.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0097, "vega": 0.1033, "theta": -0.0114, "rho": -0.5714, "theo": 7.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-09T13:55:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MSTU2280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.15, "ask_size": 3474.0, "iv": 2.4926, "open_interest": 36.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0081, "vega": 0.1018, "theta": -0.0169, "rho": 0.0468, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T11:04:02", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MSTU2280121P00011000", "bid": 6.9, "bid_size": 1589.0, "ask": 10.3, "ask_size": 2087.0, "iv": 1.1351, "open_interest": 33.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.01, "vega": 0.1023, "theta": -0.0109, "rho": -0.5906, "theo": 8.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MSTU2280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5262.0, "iv": 1.8641, "open_interest": 150.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0079, "vega": 0.101, "theta": -0.0168, "rho": 0.0457, "theo": 0.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T10:45:43", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MSTU2280121P00012000", "bid": 7.8, "bid_size": 1590.0, "ask": 11.2, "ask_size": 2097.0, "iv": 1.072, "open_interest": 7.0, "volume": 0.0, "delta": -0.5222, "gamma": 0.0102, "vega": 0.1014, "theta": -0.0105, "rho": -0.6195, "theo": 9.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MSTU2280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3429.0, "iv": 2.528, "open_interest": 97.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.0078, "vega": 0.1, "theta": -0.0167, "rho": 0.0446, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MSTU2280121P00013000", "bid": 8.7, "bid_size": 1590.0, "ask": 12.2, "ask_size": 2132.0, "iv": 1.0594, "open_interest": 61.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0104, "vega": 0.1003, "theta": -0.01, "rho": -0.646, "theo": 10.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-25T09:32:40", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MSTU2280121C00014000", "bid": 0.1, "bid_size": 1.0, "ask": 3.1, "ask_size": 3429.0, "iv": 2.6218, "open_interest": 8.0, "volume": 0.0, "delta": 0.3467, "gamma": 0.0077, "vega": 0.0991, "theta": -0.0165, "rho": 0.0437, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:48:47", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "MSTU2280121P00014000", "bid": 9.6, "bid_size": 1590.0, "ask": 13.1, "ask_size": 2097.0, "iv": 0.9434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5617, "gamma": 0.0106, "vega": 0.0984, "theta": -0.0094, "rho": -0.6596, "theo": 11.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MSTU2280121C00015000", "bid": 0.4, "bid_size": 1.0, "ask": 1.34, "ask_size": 5784.0, "iv": 1.853, "open_interest": 885.0, "volume": 0.0, "delta": 0.3341, "gamma": 0.0076, "vega": 0.0977, "theta": -0.0163, "rho": 0.0424, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.870000019669533}, {"option": "MSTU2280121P00015000", "bid": 10.6, "bid_size": 1592.0, "ask": 14.1, "ask_size": 2107.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0108, "vega": 0.0965, "theta": -0.0088, "rho": -0.6634, "theo": 12.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "MSTU2280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.05, "ask_size": 3464.0, "iv": 2.5781, "open_interest": 48.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0074, "vega": 0.0968, "theta": -0.0162, "rho": 0.0416, "theo": 0.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MSTU2280121P00016000", "bid": 11.2, "bid_size": 1614.0, "ask": 15.5, "ask_size": 2107.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0111, "vega": 0.0947, "theta": -0.0082, "rho": -0.6772, "theo": 13.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MSTU2280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 3436.0, "iv": 2.5707, "open_interest": 10.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0073, "vega": 0.0955, "theta": -0.016, "rho": 0.0405, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MSTU2280121P00017000", "bid": 12.2, "bid_size": 1589.0, "ask": 16.5, "ask_size": 2087.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6148, "gamma": 0.0114, "vega": 0.0933, "theta": -0.0078, "rho": -0.6976, "theo": 14.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "MSTU2280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.98, "ask_size": 3484.0, "iv": 2.5804, "open_interest": 43.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0072, "vega": 0.0944, "theta": -0.0158, "rho": 0.0396, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T09:52:02", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "MSTU2280121P00018000", "bid": 13.0, "bid_size": 1591.0, "ask": 18.0, "ask_size": 2996.0, "iv": 1.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.0116, "vega": 0.0919, "theta": -0.0073, "rho": -0.717, "theo": 15.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MSTU2280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.97, "ask_size": 3454.0, "iv": 2.5947, "open_interest": 8.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0071, "vega": 0.0934, "theta": -0.0156, "rho": 0.039, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48500001430511}, {"option": "MSTU2280121P00019000", "bid": 14.0, "bid_size": 1587.0, "ask": 19.0, "ask_size": 2920.0, "iv": 1.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0118, "vega": 0.0891, "theta": -0.0067, "rho": -0.7067, "theo": 16.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MSTU2280121C00020000", "bid": 0.25, "bid_size": 1.0, "ask": 2.95, "ask_size": 5529.0, "iv": 2.7573, "open_interest": 310.0, "volume": 0.0, "delta": 0.2841, "gamma": 0.007, "vega": 0.0919, "theta": -0.0155, "rho": 0.0379, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:33:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MSTU2280121P00020000", "bid": 15.0, "bid_size": 1587.0, "ask": 20.0, "ask_size": 2920.0, "iv": 1.4225, "open_interest": 27.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.012, "vega": 0.0858, "theta": -0.006, "rho": -0.6898, "theo": 17.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MSTU2280121C00021000", "bid": 0.25, "bid_size": 1.0, "ask": 2.94, "ask_size": 3603.0, "iv": 2.7688, "open_interest": 6.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0069, "vega": 0.0908, "theta": -0.0153, "rho": 0.0372, "theo": 0.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:32:41", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "MSTU2280121P00021000", "bid": 16.0, "bid_size": 1587.0, "ask": 21.0, "ask_size": 2920.0, "iv": 1.4562, "open_interest": 1.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0122, "vega": 0.0836, "theta": -0.0054, "rho": -0.6881, "theo": 18.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MSTU2280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.92, "ask_size": 5447.0, "iv": 2.619, "open_interest": 205.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0068, "vega": 0.0898, "theta": -0.0151, "rho": 0.0365, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-14T12:40:38", "percent_change": 0.0, "prev_day_close": 1.46000003814697}, {"option": "MSTU2280121P00022000", "bid": 17.2, "bid_size": 1884.0, "ask": 22.0, "ask_size": 2996.0, "iv": 1.6083, "open_interest": 5.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0124, "vega": 0.0804, "theta": -0.0049, "rho": -0.667, "theo": 19.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MSTU2280121C00025000", "bid": 0.01, "bid_size": 6.0, "ask": 0.9, "ask_size": 6136.0, "iv": 1.6347, "open_interest": 4015.0, "volume": 1.0, "delta": 0.2487, "gamma": 0.0065, "vega": 0.0866, "theta": -0.0146, "rho": 0.0344, "theo": 0.3499, "change": 0.01, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:28:13", "percent_change": 2.17392, "prev_day_close": 0.454999987967312}, {"option": "MSTU2280121P00025000", "bid": 20.0, "bid_size": 1612.0, "ask": 25.0, "ask_size": 3088.0, "iv": 1.5782, "open_interest": 119.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0134, "vega": 0.0762, "theta": -0.0039, "rho": -0.7033, "theo": 22.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.76, "last_trade_time": "2026-08-25T10:11:49", "percent_change": 0.0, "prev_day_close": 22.1000003814697}], "symbol": "MSTU", "security_type": "stock", "exchange_id": 3, "current_price": 27.1, "price_change": 0.09, "price_change_percent": 0.3332, "bid": 27.01, "ask": 27.16, "bid_size": 500, "ask_size": 100, "open": 27.69, "high": 29.78, "low": 26.5, "close": 27.01, "prev_day_close": 27.01, "volume": 2802179, "iv30": 153.374, "iv30_change": 0.552, "iv30_change_percent": 0.3612, "seqno": 11136988831, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "MSTU"}