{"timestamp": "2026-11-10 22:31:45", "data": {"options": [{"option": "MSTX261113C00001000", "bid": 9.05, "bid_size": 750.0, "ask": 9.85, "ask_size": 731.0, "iv": 0.0, "open_interest": 24.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 9.415, "change": -1.405, "open": 9.72, "high": 9.72, "low": 9.1, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-10T15:12:40", "percent_change": -13.3492, "prev_day_close": 10.5250000953674}, {"option": "MSTX261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:28:33", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTX261113C00002000", "bid": 8.05, "bid_size": 718.0, "ask": 8.85, "ask_size": 715.0, "iv": 0.0, "open_interest": 3.0, "volume": 10.0, "delta": 0.9991, "gamma": 0.0007, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 8.4159, "change": -1.305, "open": 8.11, "high": 8.22, "low": 8.11, "tick": "no_change", "last_trade_price": 8.22, "last_trade_time": "2026-11-10T15:12:16", "percent_change": -13.7008, "prev_day_close": 9.52500009536743}, {"option": "MSTX261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0008, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261113C00003000", "bid": 7.05, "bid_size": 701.0, "ask": 7.85, "ask_size": 704.0, "iv": 7.3223, "open_interest": 1.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0017, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 7.4169, "change": -1.285, "open": 7.19, "high": 7.19, "low": 7.19, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-11-10T13:31:06", "percent_change": -15.1622, "prev_day_close": 8.47499990463257}, {"option": "MSTX261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1407.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:08:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MSTX261113C00004000", "bid": 6.05, "bid_size": 695.0, "ask": 6.85, "ask_size": 699.0, "iv": 5.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0068, "rho": 0.0001, "theo": 6.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T11:40:10", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "MSTX261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1425.0, "iv": 7.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0038, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113C00005000", "bid": 5.05, "bid_size": 707.0, "ask": 5.85, "ask_size": 710.0, "iv": 4.5095, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0083, "vega": 0.0002, "theta": -0.0108, "rho": 0.0002, "theo": 5.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T10:22:53", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "MSTX261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1428.0, "iv": 6.0554, "open_interest": 10.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0079, "vega": 0.0003, "theta": -0.0114, "rho": 0.0, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:59:36", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSTX261113C00006000", "bid": 4.05, "bid_size": 696.0, "ask": 4.85, "ask_size": 700.0, "iv": 3.51, "open_interest": 1.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0172, "vega": 0.0004, "theta": -0.0184, "rho": 0.0002, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T10:54:30", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "MSTX261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1424.0, "iv": 4.8162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0167, "vega": 0.0005, "theta": -0.019, "rho": 0.0, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MSTX261113C00007000", "bid": 3.05, "bid_size": 696.0, "ask": 3.85, "ask_size": 691.0, "iv": 2.6545, "open_interest": 2.0, "volume": 1.0, "delta": 0.9578, "gamma": 0.0358, "vega": 0.0008, "theta": -0.0326, "rho": 0.0004, "theo": 3.4561, "change": -1.065, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-10T10:56:26", "percent_change": -24.3429, "prev_day_close": 4.375}, {"option": "MSTX261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1336.0, "iv": 2.8977, "open_interest": 22.0, "volume": 1.0, "delta": -0.0435, "gamma": 0.0355, "vega": 0.0009, "theta": -0.0328, "rho": -0.0001, "theo": 0.0495, "change": -0.03, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:56:26", "percent_change": -75.0, "prev_day_close": 0.0399999991059303}, {"option": "MSTX261113C00007500", "bid": 2.59, "bid_size": 695.0, "ask": 3.35, "ask_size": 698.0, "iv": 2.4713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0517, "vega": 0.0011, "theta": -0.0432, "rho": 0.0005, "theo": 2.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MSTX261113P00007500", "bid": 0.02, "bid_size": 38.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.4339, "open_interest": 5.0, "volume": 11.0, "delta": -0.0632, "gamma": 0.0514, "vega": 0.0012, "theta": -0.0433, "rho": -0.0001, "theo": 0.0709, "change": 0.015, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T14:06:33", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "MSTX261113C00008000", "bid": 2.13, "bid_size": 718.0, "ask": 2.82, "ask_size": 708.0, "iv": 2.1148, "open_interest": 0.0, "volume": 5.0, "delta": 0.909, "gamma": 0.0742, "vega": 0.0015, "theta": -0.057, "rho": 0.0005, "theo": 2.5085, "change": -1.285, "open": 2.36, "high": 2.37, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T14:33:33", "percent_change": -35.9441, "prev_day_close": 3.57499992847443}, {"option": "MSTX261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 62.0, "iv": 2.0812, "open_interest": 118.0, "volume": 8.0, "delta": -0.0923, "gamma": 0.0738, "vega": 0.0016, "theta": -0.0568, "rho": -0.0001, "theo": 0.1037, "change": 0.015, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T12:52:43", "percent_change": 17.6471, "prev_day_close": 0.0849999971687794}, {"option": "MSTX261113C00008500", "bid": 1.67, "bid_size": 1221.0, "ask": 2.32, "ask_size": 1191.0, "iv": 1.858, "open_interest": 0.0, "volume": 1.0, "delta": 0.8664, "gamma": 0.1042, "vega": 0.002, "theta": -0.0738, "rho": 0.0006, "theo": 2.0579, "change": -1.205, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-10T14:33:33", "percent_change": -38.6838, "prev_day_close": 3.11500000953674}, {"option": "MSTX261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 86.0, "iv": 2.1308, "open_interest": 8.0, "volume": 33.0, "delta": -0.1349, "gamma": 0.1035, "vega": 0.002, "theta": -0.0734, "rho": -0.0002, "theo": 0.1541, "change": 0.065, "open": 0.13, "high": 0.2, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:46:20", "percent_change": 56.5217, "prev_day_close": 0.115000000223517}, {"option": "MSTX261113C00009000", "bid": 1.25, "bid_size": 1284.0, "ask": 1.92, "ask_size": 1185.0, "iv": 1.8742, "open_interest": 12.0, "volume": 20.0, "delta": 0.8058, "gamma": 0.1408, "vega": 0.0026, "theta": -0.0927, "rho": 0.0006, "theo": 1.6344, "change": -0.945, "open": 1.9, "high": 1.9, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T12:19:10", "percent_change": -38.6503, "prev_day_close": 2.44500005245209}, {"option": "MSTX261113P00009000", "bid": 0.13, "bid_size": 1.0, "ask": 0.23, "ask_size": 32.0, "iv": 1.8873, "open_interest": 21.0, "volume": 40.0, "delta": -0.1952, "gamma": 0.1398, "vega": 0.0026, "theta": -0.0922, "rho": -0.0003, "theo": 0.2316, "change": 0.06, "open": 0.17, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:46:20", "percent_change": 42.8571, "prev_day_close": 0.139999996870756}, {"option": "MSTX261113C00009500", "bid": 0.92, "bid_size": 1321.0, "ask": 1.59, "ask_size": 1325.0, "iv": 1.9827, "open_interest": 0.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.1794, "vega": 0.0032, "theta": -0.111, "rho": 0.0006, "theo": 1.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10500001907349}, {"option": "MSTX261113P00009500", "bid": 0.13, "bid_size": 1491.0, "ask": 0.47, "ask_size": 1415.0, "iv": 1.8129, "open_interest": 20.0, "volume": 37.0, "delta": -0.2762, "gamma": 0.1782, "vega": 0.0032, "theta": -0.1103, "rho": -0.0004, "theo": 0.3489, "change": 0.075, "open": 0.37, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T15:54:44", "percent_change": 31.9149, "prev_day_close": 0.235000003129244}, {"option": "MSTX261113C00010000", "bid": 0.7, "bid_size": 1325.0, "ask": 1.28, "ask_size": 1386.0, "iv": 2.0893, "open_interest": 25.0, "volume": 6.0, "delta": 0.6236, "gamma": 0.2113, "vega": 0.0036, "theta": -0.1242, "rho": 0.0006, "theo": 0.9208, "change": -1.015, "open": 1.03, "high": 1.03, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T15:02:05", "percent_change": -55.9229, "prev_day_close": 1.81499999761581}, {"option": "MSTX261113P00010000", "bid": 0.26, "bid_size": 1660.0, "ask": 0.6, "ask_size": 130.0, "iv": 1.6463, "open_interest": 110.0, "volume": 106.0, "delta": -0.3764, "gamma": 0.21, "vega": 0.0036, "theta": -0.1234, "rho": -0.0006, "theo": 0.5197, "change": 0.27, "open": 0.55, "high": 0.7, "low": 0.39, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T15:45:50", "percent_change": 81.8182, "prev_day_close": 0.329999998211861}, {"option": "MSTX261113C00010500", "bid": 0.43, "bid_size": 1393.0, "ask": 0.84, "ask_size": 1347.0, "iv": 1.8026, "open_interest": 1.0, "volume": 11.0, "delta": 0.512, "gamma": 0.2266, "vega": 0.0038, "theta": -0.128, "rho": 0.0005, "theo": 0.6545, "change": -0.81, "open": 0.78, "high": 0.78, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:17:20", "percent_change": -57.4468, "prev_day_close": 1.4099999666214}, {"option": "MSTX261113P00010500", "bid": 0.47, "bid_size": 1885.0, "ask": 0.95, "ask_size": 1509.0, "iv": 1.7378, "open_interest": 120.0, "volume": 339.0, "delta": -0.4874, "gamma": 0.2254, "vega": 0.0038, "theta": -0.1273, "rho": -0.0008, "theo": 0.7539, "change": 0.27, "open": 0.77, "high": 1.02, "low": 0.47, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T15:56:46", "percent_change": 54.0, "prev_day_close": 0.5}, {"option": "MSTX261113C00011000", "bid": 0.32, "bid_size": 1489.0, "ask": 0.67, "ask_size": 1425.0, "iv": 1.9522, "open_interest": 92.0, "volume": 147.0, "delta": 0.4021, "gamma": 0.2214, "vega": 0.0037, "theta": -0.1214, "rho": 0.0004, "theo": 0.4534, "change": -0.675, "open": 0.68, "high": 0.81, "low": 0.37, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T15:52:02", "percent_change": -59.4714, "prev_day_close": 1.13499996066093}, {"option": "MSTX261113P00011000", "bid": 0.84, "bid_size": 1348.0, "ask": 1.31, "ask_size": 1391.0, "iv": 1.8987, "open_interest": 98.0, "volume": 37.0, "delta": -0.5968, "gamma": 0.2204, "vega": 0.0037, "theta": -0.1208, "rho": -0.001, "theo": 1.0531, "change": 0.52, "open": 0.86, "high": 1.31, "low": 0.86, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T14:22:04", "percent_change": 82.5397, "prev_day_close": 0.629999995231628}, {"option": "MSTX261113C00011500", "bid": 0.19, "bid_size": 1118.0, "ask": 0.52, "ask_size": 6.0, "iv": 1.6766, "open_interest": 13.0, "volume": 47.0, "delta": 0.305, "gamma": 0.1996, "vega": 0.0033, "theta": -0.107, "rho": 0.0004, "theo": 0.3097, "change": -0.58, "open": 0.41, "high": 0.62, "low": 0.18, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T14:44:11", "percent_change": -71.6049, "prev_day_close": 0.809999972581864}, {"option": "MSTX261113P00011500", "bid": 1.06, "bid_size": 1374.0, "ask": 1.77, "ask_size": 1306.0, "iv": 1.8617, "open_interest": 28.0, "volume": 16.0, "delta": -0.6935, "gamma": 0.1989, "vega": 0.0033, "theta": -0.1066, "rho": -0.0012, "theo": 1.4094, "change": 0.765, "open": 1.47, "high": 1.66, "low": 1.42, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T12:45:52", "percent_change": 85.4749, "prev_day_close": 0.895000010728836}, {"option": "MSTX261113C00012000", "bid": 0.17, "bid_size": 63.0, "ask": 0.21, "ask_size": 54.0, "iv": 1.7918, "open_interest": 556.0, "volume": 318.0, "delta": 0.2262, "gamma": 0.1692, "vega": 0.0028, "theta": -0.0893, "rho": 0.0003, "theo": 0.211, "change": -0.4, "open": 0.25, "high": 0.4, "low": 0.14, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:56:10", "percent_change": -68.9655, "prev_day_close": 0.580000013113022}, {"option": "MSTX261113P00012000", "bid": 1.53, "bid_size": 1322.0, "ask": 2.17, "ask_size": 876.0, "iv": 2.0027, "open_interest": 82.0, "volume": 12.0, "delta": -0.772, "gamma": 0.1688, "vega": 0.0028, "theta": -0.0889, "rho": -0.0014, "theo": 1.8106, "change": 0.735, "open": 1.71, "high": 1.9, "low": 1.71, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T13:58:46", "percent_change": 63.0901, "prev_day_close": 1.16499999165535}, {"option": "MSTX261113C00012500", "bid": 0.07, "bid_size": 884.0, "ask": 0.21, "ask_size": 1031.0, "iv": 1.8802, "open_interest": 67.0, "volume": 208.0, "delta": 0.1658, "gamma": 0.1376, "vega": 0.0024, "theta": -0.0716, "rho": 0.0002, "theo": 0.1444, "change": -0.285, "open": 0.31, "high": 0.31, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:25:44", "percent_change": -70.3704, "prev_day_close": 0.404999993741512}, {"option": "MSTX261113P00012500", "bid": 1.85, "bid_size": 1251.0, "ask": 2.57, "ask_size": 770.0, "iv": 1.7475, "open_interest": 10.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.1373, "vega": 0.0024, "theta": -0.0713, "rho": -0.0015, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T11:02:06", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "MSTX261113C00013000", "bid": 0.06, "bid_size": 10.0, "ask": 0.13, "ask_size": 1068.0, "iv": 1.9121, "open_interest": 306.0, "volume": 126.0, "delta": 0.121, "gamma": 0.1089, "vega": 0.0019, "theta": -0.056, "rho": 0.0001, "theo": 0.0997, "change": -0.205, "open": 0.14, "high": 0.22, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T14:58:39", "percent_change": -71.9298, "prev_day_close": 0.284999996423721}, {"option": "MSTX261113P00013000", "bid": 2.3, "bid_size": 1233.0, "ask": 3.05, "ask_size": 532.0, "iv": 1.8032, "open_interest": 43.0, "volume": 2.0, "delta": -0.877, "gamma": 0.1088, "vega": 0.0019, "theta": -0.0557, "rho": -0.0016, "theo": 2.6989, "change": 0.89, "open": 2.65, "high": 2.73, "low": 2.65, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-10T11:33:38", "percent_change": 48.3696, "prev_day_close": 1.83999997377396}, {"option": "MSTX261113C00013500", "bid": 0.01, "bid_size": 80.0, "ask": 0.2, "ask_size": 1414.0, "iv": 2.1917, "open_interest": 38.0, "volume": 51.0, "delta": 0.0885, "gamma": 0.0849, "vega": 0.0015, "theta": -0.0432, "rho": 0.0001, "theo": 0.0697, "change": -0.135, "open": 0.1, "high": 0.12, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T14:48:45", "percent_change": -62.7907, "prev_day_close": 0.214999996125698}, {"option": "MSTX261113P00013500", "bid": 2.77, "bid_size": 761.0, "ask": 3.5, "ask_size": 224.0, "iv": 1.718, "open_interest": 48.0, "volume": 37.0, "delta": -0.9094, "gamma": 0.0848, "vega": 0.0015, "theta": -0.0428, "rho": -0.0017, "theo": 3.1685, "change": 0.925, "open": 2.52, "high": 3.47, "low": 2.52, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-10T15:50:44", "percent_change": 41.387, "prev_day_close": 2.23500001430511}, {"option": "MSTX261113C00014000", "bid": 0.02, "bid_size": 16.0, "ask": 0.08, "ask_size": 1.0, "iv": 2.0287, "open_interest": 225.0, "volume": 49.0, "delta": 0.065, "gamma": 0.0656, "vega": 0.0012, "theta": -0.0331, "rho": 0.0001, "theo": 0.0493, "change": -0.06, "open": 0.07, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:18:30", "percent_change": -54.5455, "prev_day_close": 0.110000003129244}, {"option": "MSTX261113P00014000", "bid": 3.2, "bid_size": 760.0, "ask": 4.0, "ask_size": 120.0, "iv": 1.2184, "open_interest": 74.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0656, "vega": 0.0012, "theta": -0.0326, "rho": -0.0018, "theo": 3.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-06T13:13:52", "percent_change": 0.0, "prev_day_close": 2.66500008106232}, {"option": "MSTX261113C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1232.0, "iv": 2.2096, "open_interest": 560.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0506, "vega": 0.0009, "theta": -0.0252, "rho": 0.0001, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:16:14", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "MSTX261113P00014500", "bid": 3.7, "bid_size": 785.0, "ask": 4.5, "ask_size": 176.0, "iv": 1.3712, "open_interest": 63.0, "volume": 50.0, "delta": -0.9498, "gamma": 0.0506, "vega": 0.0009, "theta": -0.0247, "rho": -0.0019, "theo": 4.1336, "change": 1.14, "open": 4.27, "high": 4.27, "low": 4.27, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-10T12:22:27", "percent_change": 36.4217, "prev_day_close": 3.12999999523163}, {"option": "MSTX261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 107.0, "iv": 2.2824, "open_interest": 262.0, "volume": 6.0, "delta": 0.0358, "gamma": 0.039, "vega": 0.0007, "theta": -0.0192, "rho": 0.0, "theo": 0.0257, "change": -0.025, "open": 0.11, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:03:57", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MSTX261113P00015000", "bid": 4.35, "bid_size": 1256.0, "ask": 5.0, "ask_size": 846.0, "iv": 2.603, "open_interest": 133.0, "volume": 8.0, "delta": -0.962, "gamma": 0.039, "vega": 0.0007, "theta": -0.0187, "rho": -0.002, "theo": 4.6236, "change": 1.19, "open": 4.43, "high": 5.05, "low": 4.43, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-10T15:18:57", "percent_change": 33.0556, "prev_day_close": 3.59999990463257}, {"option": "MSTX261113C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 577.0, "iv": 2.4411, "open_interest": 58.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0302, "vega": 0.0006, "theta": -0.0147, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MSTX261113P00015500", "bid": 4.7, "bid_size": 729.0, "ask": 5.5, "ask_size": 122.0, "iv": 1.6609, "open_interest": 32.0, "volume": 23.0, "delta": -0.971, "gamma": 0.0301, "vega": 0.0006, "theta": -0.0141, "rho": -0.0021, "theo": 5.1165, "change": 1.05, "open": 4.85, "high": 5.2, "low": 4.85, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T13:58:31", "percent_change": 25.3012, "prev_day_close": 4.14999997615814}, {"option": "MSTX261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 19.0, "iv": 2.3149, "open_interest": 166.0, "volume": 114.0, "delta": 0.0204, "gamma": 0.0234, "vega": 0.0005, "theta": -0.0113, "rho": 0.0, "theo": 0.014, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T12:39:01", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "MSTX261113P00016000", "bid": 5.2, "bid_size": 724.0, "ask": 5.95, "ask_size": 122.0, "iv": 0.0, "open_interest": 42.0, "volume": 10.0, "delta": -0.9775, "gamma": 0.0234, "vega": 0.0005, "theta": -0.0106, "rho": -0.0022, "theo": 5.6113, "change": 0.7, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-10T09:43:00", "percent_change": 15.3846, "prev_day_close": 4.54999995231628}, {"option": "MSTX261113C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 531.0, "iv": 2.7374, "open_interest": 53.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0182, "vega": 0.0004, "theta": -0.0087, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:23:24", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MSTX261113P00016500", "bid": 5.7, "bid_size": 644.0, "ask": 6.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0182, "vega": 0.0004, "theta": -0.008, "rho": -0.0022, "theo": 6.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-11-09T13:46:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 987.0, "iv": 2.9353, "open_interest": 65.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0142, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:34:31", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "MSTX261113P00017000", "bid": 6.15, "bid_size": 667.0, "ask": 6.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0142, "vega": 0.0003, "theta": -0.0059, "rho": -0.0023, "theo": 6.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T15:59:08", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "MSTX261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1383.0, "iv": 3.4139, "open_interest": 8.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0112, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:45:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSTX261113P00017500", "bid": 6.6, "bid_size": 644.0, "ask": 7.45, "ask_size": 104.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0112, "vega": 0.0002, "theta": -0.0044, "rho": -0.0024, "theo": 7.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "MSTX261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 81.0, "iv": 3.0705, "open_interest": 78.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0041, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:02:54", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MSTX261113P00018000", "bid": 7.1, "bid_size": 621.0, "ask": 7.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0088, "vega": 0.0002, "theta": -0.0032, "rho": -0.0024, "theo": 7.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T12:02:55", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1392.0, "iv": 3.6412, "open_interest": 14.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.007, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:52:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MSTX261113P00018500", "bid": 7.9, "bid_size": 1266.0, "ask": 8.45, "ask_size": 716.0, "iv": 3.679, "open_interest": 111.0, "volume": 15.0, "delta": -0.9922, "gamma": 0.007, "vega": 0.0001, "theta": -0.0022, "rho": -0.0025, "theo": 8.0994, "change": 0.8, "open": 7.87, "high": 7.87, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-10T09:41:07", "percent_change": 11.3475, "prev_day_close": 7.04999995231628}, {"option": "MSTX261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1440.0, "iv": 4.1706, "open_interest": 73.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0025, "rho": 0.0, "theo": 0.0028, "change": 0.135, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T14:38:42", "percent_change": 540.0, "prev_day_close": 0.025000000372529}, {"option": "MSTX261113P00019000", "bid": 8.05, "bid_size": 675.0, "ask": 8.95, "ask_size": 103.0, "iv": 0.0, "open_interest": 25.0, "volume": 4.0, "delta": -0.9934, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0015, "rho": -0.0026, "theo": 8.5983, "change": 1.14, "open": 8.64, "high": 8.64, "low": 8.64, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-10T12:03:26", "percent_change": 15.2, "prev_day_close": 7.5}, {"option": "MSTX261113C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1385.0, "iv": 4.3013, "open_interest": 29.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0045, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:30:48", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MSTX261113P00019500", "bid": 8.55, "bid_size": 633.0, "ask": 9.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0009, "rho": -0.0027, "theo": 9.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T13:11:54", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MSTX261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 68.0, "iv": 3.5334, "open_interest": 50.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:26:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTX261113P00020000", "bid": 9.0, "bid_size": 645.0, "ask": 9.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 22.0, "volume": 5.0, "delta": -0.995, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0004, "rho": -0.0027, "theo": 9.5966, "change": 1.225, "open": 9.65, "high": 9.75, "low": 9.65, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T13:36:22", "percent_change": 14.3695, "prev_day_close": 8.52500009536743}, {"option": "MSTX261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1413.0, "iv": 4.8238, "open_interest": 8.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:21:24", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00020500", "bid": 9.5, "bid_size": 669.0, "ask": 10.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 10.0, "volume": 10.0, "delta": -0.9956, "gamma": 0.0029, "vega": 0.0001, "theta": -0.0001, "rho": -0.0028, "theo": 10.096, "change": 0.725, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-10T09:41:09", "percent_change": 8.03325, "prev_day_close": 9.02499961853027}, {"option": "MSTX261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1417.0, "iv": 4.9457, "open_interest": 21.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0024, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:32:27", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00021000", "bid": 10.0, "bid_size": 638.0, "ask": 10.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 10.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-06T15:51:19", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "MSTX261113C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1336.0, "iv": 5.0638, "open_interest": 8.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0019, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-16T10:03:57", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00021500", "bid": 10.45, "bid_size": 702.0, "ask": 11.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.002, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 11.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "MSTX261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 843.0, "iv": 5.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0016, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00022000", "bid": 10.95, "bid_size": 651.0, "ask": 11.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.003, "theo": 11.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T09:41:03", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "MSTX261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 841.0, "iv": 5.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0013, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "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": 0.140000000596046}, {"option": "MSTX261113P00022500", "bid": 11.4, "bid_size": 686.0, "ask": 12.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.003, "theo": 12.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MSTX261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1336.0, "iv": 5.3973, "open_interest": 33.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0011, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T12:38:37", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00023000", "bid": 11.9, "bid_size": 649.0, "ask": 12.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0031, "theo": 12.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-11-06T10:53:01", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "MSTX261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1423.0, "iv": 5.5022, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T09:31:07", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261113P00023500", "bid": 12.4, "bid_size": 686.0, "ask": 13.45, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 13.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "MSTX261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1415.0, "iv": 5.6042, "open_interest": 14.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T15:43:08", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00024000", "bid": 12.85, "bid_size": 663.0, "ask": 13.95, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 13.5928, "change": 0.0, "open": 0.0, "high": 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": "MSTX261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1416.0, "iv": 5.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00024500", "bid": 13.3, "bid_size": 630.0, "ask": 14.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 14.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "MSTX261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1409.0, "iv": 5.8001, "open_interest": 14.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T10:04:43", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00025000", "bid": 13.8, "bid_size": 674.0, "ask": 14.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 14.5921, "change": 1.075, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-10T10:37:32", "percent_change": 7.97774, "prev_day_close": 13.4749999046326}, {"option": "MSTX261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1423.0, "iv": 5.8943, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T14:25:52", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00025500", "bid": 14.3, "bid_size": 649.0, "ask": 15.45, "ask_size": 108.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 15.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-12T15:09:05", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MSTX261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1423.0, "iv": 5.9862, "open_interest": 54.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T09:36:37", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00026000", "bid": 14.75, "bid_size": 685.0, "ask": 15.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 15.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "MSTX261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 812.0, "iv": 6.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00026500", "bid": 15.25, "bid_size": 685.0, "ask": 16.45, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 16.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "MSTX261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1416.0, "iv": 6.1635, "open_interest": 51.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-08T13:36:49", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00027000", "bid": 15.7, "bid_size": 686.0, "ask": 16.95, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 16.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MSTX261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 837.0, "iv": 6.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00027500", "bid": 16.2, "bid_size": 686.0, "ask": 17.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 17.0905, "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": 15.8999996185303}, {"option": "MSTX261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1392.0, "iv": 6.3326, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T10:00:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MSTX261113P00028000", "bid": 16.7, "bid_size": 630.0, "ask": 17.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 17.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-06T15:46:00", "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "MSTX261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 819.0, "iv": 6.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00028500", "bid": 17.15, "bid_size": 661.0, "ask": 18.45, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 18.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9249992370605}, {"option": "MSTX261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 838.0, "iv": 6.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00029000", "bid": 17.65, "bid_size": 685.0, "ask": 18.95, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 18.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "MSTX261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 841.0, "iv": 6.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00029500", "bid": 18.1, "bid_size": 685.0, "ask": 19.45, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0034, "theo": 19.0894, "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": 17.875}, {"option": "MSTX261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1382.0, "iv": 6.6493, "open_interest": 7.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-13T10:39:53", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00030000", "bid": 18.6, "bid_size": 630.0, "ask": 19.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 19.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-11-06T15:47:21", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MSTX261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00031000", "bid": 19.55, "bid_size": 655.0, "ask": 20.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 20.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-11-06T14:39:56", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "MSTX261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 843.0, "iv": 6.9409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00032000", "bid": 20.55, "bid_size": 679.0, "ask": 21.95, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 21.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "MSTX261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 845.0, "iv": 7.3386, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-07T11:06:42", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261113P00035000", "bid": 23.5, "bid_size": 681.0, "ask": 24.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 24.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.375}, {"option": "MSTX261120C00001000", "bid": 9.05, "bid_size": 679.0, "ask": 9.85, "ask_size": 655.0, "iv": 6.5856, "open_interest": 12.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0078, "rho": 0.0001, "theo": 9.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-11-09T10:23:39", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "MSTX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1157.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0075, "rho": 0.0, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T10:24:27", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120C00002000", "bid": 8.05, "bid_size": 658.0, "ask": 8.85, "ask_size": 655.0, "iv": 4.6169, "open_interest": 0.0, "volume": 2.0, "delta": 0.9916, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0103, "rho": 0.0002, "theo": 8.4628, "change": -0.925, "open": 8.45, "high": 8.55, "low": 8.45, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-10T11:19:21", "percent_change": -9.76253, "prev_day_close": 9.47499990463257}, {"option": "MSTX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1228.0, "iv": 7.0206, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0099, "rho": 0.0, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120C00003000", "bid": 7.05, "bid_size": 664.0, "ask": 7.85, "ask_size": 654.0, "iv": 3.5155, "open_interest": 0.0, "volume": 2.0, "delta": 0.9857, "gamma": 0.0058, "vega": 0.0006, "theta": -0.0128, "rho": 0.0004, "theo": 7.4725, "change": -1.005, "open": 7.45, "high": 7.52, "low": 7.45, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-10T11:18:29", "percent_change": -11.7889, "prev_day_close": 8.52500009536743}, {"option": "MSTX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1213.0, "iv": 5.3313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0053, "vega": 0.0006, "theta": -0.0124, "rho": -0.0001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120C00004000", "bid": 6.05, "bid_size": 684.0, "ask": 6.85, "ask_size": 673.0, "iv": 2.7476, "open_interest": 0.0, "volume": 2.0, "delta": 0.9767, "gamma": 0.0101, "vega": 0.0009, "theta": -0.0159, "rho": 0.0005, "theo": 6.4876, "change": -1.005, "open": 6.45, "high": 6.52, "low": 6.45, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-10T11:18:29", "percent_change": -13.3555, "prev_day_close": 7.52499985694885}, {"option": "MSTX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1148.0, "iv": 4.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0095, "vega": 0.001, "theta": -0.0155, "rho": -0.0001, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 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": "MSTX261120C00005000", "bid": 5.05, "bid_size": 662.0, "ask": 5.85, "ask_size": 652.0, "iv": 2.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0173, "vega": 0.0014, "theta": -0.0199, "rho": 0.0008, "theo": 5.5119, "change": 0.0, "open": 0.0, "high": 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": "MSTX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1145.0, "iv": 3.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0165, "vega": 0.0014, "theta": -0.0196, "rho": -0.0002, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSTX261120C00006000", "bid": 4.1, "bid_size": 730.0, "ask": 4.85, "ask_size": 716.0, "iv": 1.9869, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0289, "vega": 0.002, "theta": -0.0253, "rho": 0.001, "theo": 4.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MSTX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 8.0, "iv": 2.1316, "open_interest": 4.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0281, "vega": 0.0021, "theta": -0.0251, "rho": -0.0002, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T11:10:20", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MSTX261120C00007000", "bid": 3.15, "bid_size": 691.0, "ask": 3.95, "ask_size": 686.0, "iv": 1.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0473, "vega": 0.003, "theta": -0.0324, "rho": 0.0012, "theo": 3.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MSTX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 890.0, "iv": 2.1982, "open_interest": 7.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0465, "vega": 0.003, "theta": -0.0323, "rho": -0.0004, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:45:49", "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "MSTX261120C00007500", "bid": 2.74, "bid_size": 722.0, "ask": 3.5, "ask_size": 427.0, "iv": 1.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0596, "vega": 0.0036, "theta": -0.0366, "rho": 0.0013, "theo": 3.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MSTX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 868.0, "iv": 1.9959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.0588, "vega": 0.0036, "theta": -0.0365, "rho": -0.0005, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "MSTX261120C00008000", "bid": 2.32, "bid_size": 915.0, "ask": 3.05, "ask_size": 1217.0, "iv": 1.7699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0741, "vega": 0.0042, "theta": -0.0411, "rho": 0.0014, "theo": 2.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MSTX261120P00008000", "bid": 0.18, "bid_size": 2032.0, "ask": 0.57, "ask_size": 1272.0, "iv": 2.0259, "open_interest": 5.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0733, "vega": 0.0042, "theta": -0.041, "rho": -0.0007, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:42:43", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "MSTX261120C00008500", "bid": 1.94, "bid_size": 984.0, "ask": 2.66, "ask_size": 961.0, "iv": 1.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0901, "vega": 0.0049, "theta": -0.0457, "rho": 0.0014, "theo": 2.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.26999998092651}, {"option": "MSTX261120P00008500", "bid": 0.24, "bid_size": 1895.0, "ask": 0.7, "ask_size": 1223.0, "iv": 1.9172, "open_interest": 26.0, "volume": 52.0, "delta": -0.206, "gamma": 0.0893, "vega": 0.0049, "theta": -0.0455, "rho": -0.0008, "theo": 0.4282, "change": 0.195, "open": 0.35, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:51:09", "percent_change": 95.122, "prev_day_close": 0.204999996349216}, {"option": "MSTX261120C00009000", "bid": 1.59, "bid_size": 1292.0, "ask": 2.29, "ask_size": 1294.0, "iv": 1.7046, "open_interest": 1.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.1065, "vega": 0.0056, "theta": -0.0499, "rho": 0.0014, "theo": 1.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-10-29T14:01:02", "percent_change": 0.0, "prev_day_close": 2.78000009059906}, {"option": "MSTX261120P00009000", "bid": 0.43, "bid_size": 1609.0, "ask": 0.85, "ask_size": 1628.0, "iv": 1.9093, "open_interest": 389.0, "volume": 2.0, "delta": -0.2584, "gamma": 0.1057, "vega": 0.0056, "theta": -0.0497, "rho": -0.0011, "theo": 0.5538, "change": 0.25, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T11:47:34", "percent_change": 71.4286, "prev_day_close": 0.349999994039536}, {"option": "MSTX261120C00009500", "bid": 1.28, "bid_size": 1115.0, "ask": 1.93, "ask_size": 1198.0, "iv": 1.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.1217, "vega": 0.0062, "theta": -0.0535, "rho": 0.0013, "theo": 1.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "MSTX261120P00009500", "bid": 0.63, "bid_size": 1080.0, "ask": 1.01, "ask_size": 1540.0, "iv": 1.8654, "open_interest": 11.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.1208, "vega": 0.0062, "theta": -0.0532, "rho": -0.0013, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T09:53:33", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "MSTX261120C00010000", "bid": 1.16, "bid_size": 1095.0, "ask": 1.4, "ask_size": 180.0, "iv": 1.5748, "open_interest": 125.0, "volume": 4.0, "delta": 0.6118, "gamma": 0.1336, "vega": 0.0066, "theta": -0.0559, "rho": 0.0013, "theo": 1.3315, "change": -0.82, "open": 1.32, "high": 1.32, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T15:45:33", "percent_change": -39.8058, "prev_day_close": 2.06000006198883}, {"option": "MSTX261120P00010000", "bid": 0.79, "bid_size": 1377.0, "ask": 1.12, "ask_size": 1449.0, "iv": 1.709, "open_interest": 316.0, "volume": 44.0, "delta": -0.3861, "gamma": 0.1327, "vega": 0.0066, "theta": -0.0556, "rho": -0.0016, "theo": 0.918, "change": 0.285, "open": 0.71, "high": 1.08, "low": 0.7, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T14:35:00", "percent_change": 41.0072, "prev_day_close": 0.694999992847443}, {"option": "MSTX261120C00010500", "bid": 0.72, "bid_size": 1155.0, "ask": 1.28, "ask_size": 1148.0, "iv": 1.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.1407, "vega": 0.0068, "theta": -0.057, "rho": 0.0012, "theo": 1.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "MSTX261120P00010500", "bid": 1.03, "bid_size": 1181.0, "ask": 1.51, "ask_size": 1190.0, "iv": 1.7794, "open_interest": 5.0, "volume": 1.0, "delta": -0.4561, "gamma": 0.1398, "vega": 0.0068, "theta": -0.0566, "rho": -0.002, "theo": 1.1638, "change": 0.395, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T11:21:54", "percent_change": 46.7456, "prev_day_close": 0.844999998807907}, {"option": "MSTX261120C00011000", "bid": 0.65, "bid_size": 1853.0, "ask": 0.94, "ask_size": 259.0, "iv": 1.5053, "open_interest": 780.0, "volume": 2.0, "delta": 0.4716, "gamma": 0.1424, "vega": 0.0069, "theta": -0.0565, "rho": 0.0011, "theo": 0.8652, "change": -0.63, "open": 1.05, "high": 1.05, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T12:14:48", "percent_change": -44.0559, "prev_day_close": 1.43000000715256}, {"option": "MSTX261120P00011000", "bid": 1.32, "bid_size": 1149.0, "ask": 1.78, "ask_size": 1164.0, "iv": 1.7502, "open_interest": 49.0, "volume": 3.0, "delta": -0.5255, "gamma": 0.1416, "vega": 0.0068, "theta": -0.0561, "rho": -0.0023, "theo": 1.4522, "change": 0.55, "open": 1.25, "high": 1.61, "low": 1.25, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-10T14:16:37", "percent_change": 51.8868, "prev_day_close": 1.05999997258186}, {"option": "MSTX261120C00011500", "bid": 0.39, "bid_size": 1191.0, "ask": 0.92, "ask_size": 1216.0, "iv": 1.545, "open_interest": 4.0, "volume": 1.0, "delta": 0.4056, "gamma": 0.1392, "vega": 0.0067, "theta": -0.0546, "rho": 0.001, "theo": 0.6928, "change": -0.66, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T12:33:54", "percent_change": -53.2258, "prev_day_close": 1.23999997973442}, {"option": "MSTX261120P00011500", "bid": 1.51, "bid_size": 1069.0, "ask": 2.17, "ask_size": 1207.0, "iv": 1.6916, "open_interest": 12.0, "volume": 1.0, "delta": -0.5912, "gamma": 0.1385, "vega": 0.0067, "theta": -0.0542, "rho": -0.0026, "theo": 1.7798, "change": 0.445, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T10:39:33", "percent_change": 34.3629, "prev_day_close": 1.29499995708466}, {"option": "MSTX261120C00012000", "bid": 0.38, "bid_size": 1878.0, "ask": 0.65, "ask_size": 1404.0, "iv": 1.5412, "open_interest": 106.0, "volume": 2.0, "delta": 0.3455, "gamma": 0.1322, "vega": 0.0064, "theta": -0.0518, "rho": 0.0008, "theo": 0.5546, "change": -0.52, "open": 0.7, "high": 0.7, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T12:33:54", "percent_change": -55.3191, "prev_day_close": 0.939999997615814}, {"option": "MSTX261120P00012000", "bid": 1.87, "bid_size": 1269.0, "ask": 2.54, "ask_size": 1438.0, "iv": 1.7033, "open_interest": 1345.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.1315, "vega": 0.0064, "theta": -0.0513, "rho": -0.0029, "theo": 2.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T10:35:57", "percent_change": 0.0, "prev_day_close": 1.55499994754791}, {"option": "MSTX261120C00012500", "bid": 0.3, "bid_size": 1486.0, "ask": 0.51, "ask_size": 81.0, "iv": 1.5439, "open_interest": 22.0, "volume": 1.0, "delta": 0.2925, "gamma": 0.1225, "vega": 0.0059, "theta": -0.0482, "rho": 0.0007, "theo": 0.4448, "change": -0.355, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:28:05", "percent_change": -47.0199, "prev_day_close": 0.754999995231628}, {"option": "MSTX261120P00012500", "bid": 2.19, "bid_size": 1351.0, "ask": 2.91, "ask_size": 447.0, "iv": 1.6433, "open_interest": 10.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.122, "vega": 0.0059, "theta": -0.0478, "rho": -0.0032, "theo": 2.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T09:53:39", "percent_change": 0.0, "prev_day_close": 1.89000004529953}, {"option": "MSTX261120C00013000", "bid": 0.17, "bid_size": 1674.0, "ask": 0.43, "ask_size": 1397.0, "iv": 1.5146, "open_interest": 292.0, "volume": 1.0, "delta": 0.2467, "gamma": 0.1116, "vega": 0.0054, "theta": -0.0443, "rho": 0.0006, "theo": 0.358, "change": -0.33, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T12:54:00", "percent_change": -48.5294, "prev_day_close": 0.679999977350235}, {"option": "MSTX261120P00013000", "bid": 2.59, "bid_size": 1294.0, "ask": 3.35, "ask_size": 330.0, "iv": 1.6714, "open_interest": 62.0, "volume": 1.0, "delta": -0.7493, "gamma": 0.1111, "vega": 0.0054, "theta": -0.0438, "rho": -0.0035, "theo": 2.9441, "change": 0.855, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-10T15:24:12", "percent_change": 38.427, "prev_day_close": 2.22500002384186}, {"option": "MSTX261120C00013500", "bid": 0.11, "bid_size": 1926.0, "ask": 0.57, "ask_size": 1288.0, "iv": 1.7395, "open_interest": 7.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.1003, "vega": 0.0049, "theta": -0.0403, "rho": 0.0006, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T10:27:56", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "MSTX261120P00013500", "bid": 3.0, "bid_size": 1278.0, "ask": 3.75, "ask_size": 525.0, "iv": 1.6391, "open_interest": 31.0, "volume": 21.0, "delta": -0.788, "gamma": 0.0999, "vega": 0.0049, "theta": -0.0398, "rho": -0.0038, "theo": 3.3751, "change": 0.8, "open": 2.84, "high": 3.38, "low": 2.84, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-10T15:50:44", "percent_change": 31.0078, "prev_day_close": 2.57999992370605}, {"option": "MSTX261120C00014000", "bid": 0.05, "bid_size": 2080.0, "ask": 0.45, "ask_size": 1654.0, "iv": 1.6896, "open_interest": 219.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0893, "vega": 0.0044, "theta": -0.0364, "rho": 0.0005, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:15:38", "percent_change": 0.0, "prev_day_close": 0.46500001847744}, {"option": "MSTX261120P00014000", "bid": 3.4, "bid_size": 1286.0, "ask": 4.2, "ask_size": 334.0, "iv": 1.6097, "open_interest": 52.0, "volume": 3.0, "delta": -0.8207, "gamma": 0.089, "vega": 0.0044, "theta": -0.0358, "rho": -0.0041, "theo": 3.8203, "change": 0.495, "open": 3.43, "high": 3.49, "low": 3.43, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-10T10:25:27", "percent_change": 16.5275, "prev_day_close": 2.99500000476837}, {"option": "MSTX261120C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 458.0, "iv": 1.4741, "open_interest": 3.0, "volume": 111.0, "delta": 0.1475, "gamma": 0.079, "vega": 0.004, "theta": -0.0326, "rho": 0.0004, "theo": 0.1921, "change": -0.2, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:56:03", "percent_change": -57.1429, "prev_day_close": 0.349999994039536}, {"option": "MSTX261120P00014500", "bid": 3.9, "bid_size": 1201.0, "ask": 4.65, "ask_size": 298.0, "iv": 1.6707, "open_interest": 5.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0787, "vega": 0.004, "theta": -0.032, "rho": -0.0043, "theo": 4.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:52:44", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MSTX261120C00015000", "bid": 0.05, "bid_size": 1858.0, "ask": 0.39, "ask_size": 2131.0, "iv": 1.8585, "open_interest": 704.0, "volume": 1.0, "delta": 0.1245, "gamma": 0.0695, "vega": 0.0035, "theta": -0.0292, "rho": 0.0003, "theo": 0.1577, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:45:36", "percent_change": 25.0, "prev_day_close": 0.199999995529652}, {"option": "MSTX261120P00015000", "bid": 4.55, "bid_size": 1427.0, "ask": 5.2, "ask_size": 879.0, "iv": 2.0253, "open_interest": 1083.0, "volume": 1.0, "delta": -0.8709, "gamma": 0.0693, "vega": 0.0035, "theta": -0.0285, "rho": -0.0046, "theo": 4.7416, "change": 0.825, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-10T10:38:56", "percent_change": 21.8543, "prev_day_close": 3.77499997615814}, {"option": "MSTX261120C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1102.0, "iv": 1.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.061, "vega": 0.0031, "theta": -0.026, "rho": 0.0003, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T09:56:27", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "MSTX261120P00015500", "bid": 4.8, "bid_size": 545.0, "ask": 5.6, "ask_size": 92.0, "iv": 1.6689, "open_interest": 8.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0608, "vega": 0.0031, "theta": -0.0253, "rho": -0.0048, "theo": 5.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T09:45:05", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MSTX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1152.0, "iv": 1.7218, "open_interest": 82.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0534, "vega": 0.0028, "theta": -0.0231, "rho": 0.0002, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 0.270000005140901}, {"option": "MSTX261120P00016000", "bid": 5.3, "bid_size": 1303.0, "ask": 6.05, "ask_size": 449.0, "iv": 1.6738, "open_interest": 124.0, "volume": 14.0, "delta": -0.9059, "gamma": 0.0533, "vega": 0.0028, "theta": -0.0223, "rho": -0.005, "theo": 5.6906, "change": 1.175, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T13:37:03", "percent_change": 24.8677, "prev_day_close": 4.72500014305115}, {"option": "MSTX261120C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1191.0, "iv": 1.9978, "open_interest": 9.0, "volume": 3.0, "delta": 0.0761, "gamma": 0.0468, "vega": 0.0024, "theta": -0.0205, "rho": 0.0002, "theo": 0.0901, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-10T13:19:58", "percent_change": -51.3514, "prev_day_close": 0.185000006109476}, {"option": "MSTX261120P00016500", "bid": 5.75, "bid_size": 552.0, "ask": 6.55, "ask_size": 100.0, "iv": 1.655, "open_interest": 5.0, "volume": 1.0, "delta": -0.9192, "gamma": 0.0466, "vega": 0.0024, "theta": -0.0197, "rho": -0.0052, "theo": 6.1719, "change": 0.76, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-10T11:19:41", "percent_change": 14.7573, "prev_day_close": 5.14999985694885}, {"option": "MSTX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1065.0, "iv": 1.8566, "open_interest": 21.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.0409, "vega": 0.0022, "theta": -0.0182, "rho": 0.0002, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T12:38:14", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MSTX261120P00017000", "bid": 6.2, "bid_size": 718.0, "ask": 7.05, "ask_size": 200.0, "iv": 1.6012, "open_interest": 85.0, "volume": 2.0, "delta": -0.9304, "gamma": 0.0408, "vega": 0.0022, "theta": -0.0173, "rho": -0.0054, "theo": 6.6566, "change": 1.0, "open": 6.8, "high": 6.8, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-10T15:52:20", "percent_change": 17.6991, "prev_day_close": 5.64999985694885}, {"option": "MSTX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1520.0, "iv": 2.0547, "open_interest": 115.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0358, "vega": 0.0019, "theta": -0.0161, "rho": 0.0002, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:44:55", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "MSTX261120P00017500", "bid": 6.7, "bid_size": 534.0, "ask": 7.5, "ask_size": 92.0, "iv": 1.4754, "open_interest": 1.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0357, "vega": 0.0019, "theta": -0.0152, "rho": -0.0056, "theo": 7.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T09:42:04", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MSTX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1440.0, "iv": 1.9936, "open_interest": 288.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0314, "vega": 0.0017, "theta": -0.0143, "rho": 0.0001, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:41:43", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "MSTX261120P00018000", "bid": 7.45, "bid_size": 1267.0, "ask": 8.05, "ask_size": 466.0, "iv": 2.2909, "open_interest": 135.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0313, "vega": 0.0017, "theta": -0.0133, "rho": -0.0057, "theo": 7.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-09T12:02:55", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MSTX261120C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1387.0, "iv": 2.0679, "open_interest": 234.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0275, "vega": 0.0015, "theta": -0.0127, "rho": 0.0001, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:46:54", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261120P00018500", "bid": 7.65, "bid_size": 613.0, "ask": 8.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0275, "vega": 0.0015, "theta": -0.0116, "rho": -0.0059, "theo": 8.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-30T11:00:46", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MSTX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1438.0, "iv": 2.306, "open_interest": 110.0, "volume": 2.0, "delta": 0.0354, "gamma": 0.0242, "vega": 0.0013, "theta": -0.0113, "rho": 0.0001, "theo": 0.0387, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:15:07", "percent_change": -41.1765, "prev_day_close": 0.0849999999627471}, {"option": "MSTX261120P00019000", "bid": 8.1, "bid_size": 741.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 75.0, "volume": 2.0, "delta": -0.9598, "gamma": 0.0241, "vega": 0.0013, "theta": -0.0102, "rho": -0.0061, "theo": 8.617, "change": 0.595, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-11-10T10:17:01", "percent_change": 7.85478, "prev_day_close": 7.57500004768372}, {"option": "MSTX261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1427.0, "iv": 2.2977, "open_interest": 4.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0213, "vega": 0.0012, "theta": -0.01, "rho": 0.0001, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:33:22", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MSTX261120P00019500", "bid": 8.6, "bid_size": 627.0, "ask": 9.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0212, "vega": 0.0012, "theta": -0.0088, "rho": -0.0062, "theo": 9.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-11-04T11:00:50", "percent_change": 0.0, "prev_day_close": 8.07499980926514}, {"option": "MSTX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1503.0, "iv": 2.1727, "open_interest": 122.0, "volume": 12.0, "delta": 0.0266, "gamma": 0.0187, "vega": 0.001, "theta": -0.0089, "rho": 0.0001, "theo": 0.0283, "change": 0.06, "open": 0.17, "high": 0.17, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:16:43", "percent_change": 75.0, "prev_day_close": 0.0800000000745058}, {"option": "MSTX261120P00020000", "bid": 9.05, "bid_size": 615.0, "ask": 10.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 29.0, "volume": 1.0, "delta": -0.9686, "gamma": 0.0187, "vega": 0.001, "theta": -0.0077, "rho": -0.0064, "theo": 9.6052, "change": 1.225, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-10T13:36:22", "percent_change": 14.2029, "prev_day_close": 8.625}, {"option": "MSTX261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1187.0, "iv": 2.68, "open_interest": 3.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0165, "vega": 0.0009, "theta": -0.0079, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTX261120P00020500", "bid": 9.5, "bid_size": 605.0, "ask": 10.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0165, "vega": 0.0009, "theta": -0.0066, "rho": -0.0065, "theo": 10.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "MSTX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1238.0, "iv": 2.7475, "open_interest": 88.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0146, "vega": 0.0008, "theta": -0.0071, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:03:41", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "MSTX261120P00021000", "bid": 10.0, "bid_size": 662.0, "ask": 11.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0146, "vega": 0.0008, "theta": -0.0057, "rho": -0.0066, "theo": 10.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.96, "last_trade_time": "2026-10-29T15:21:33", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "MSTX261120C00022000", "bid": 0.01, "bid_size": 2.0, "ask": 0.12, "ask_size": 1089.0, "iv": 2.3823, "open_interest": 74.0, "volume": 1.0, "delta": 0.0154, "gamma": 0.0114, "vega": 0.0007, "theta": -0.0056, "rho": 0.0, "theo": 0.0158, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T13:43:04", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "MSTX261120P00022000", "bid": 11.0, "bid_size": 667.0, "ask": 12.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 48.0, "volume": 1.0, "delta": -0.9798, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0042, "rho": -0.0069, "theo": 11.5898, "change": 0.75, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-10T10:53:11", "percent_change": 7.17703, "prev_day_close": 10.4500002861023}, {"option": "MSTX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1227.0, "iv": 2.9791, "open_interest": 79.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.009, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:08:54", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MSTX261120P00023000", "bid": 11.9, "bid_size": 620.0, "ask": 13.0, "ask_size": 103.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0091, "vega": 0.0005, "theta": -0.0029, "rho": -0.0071, "theo": 12.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T11:25:51", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "MSTX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 668.0, "iv": 3.0932, "open_interest": 64.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:45:07", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00024000", "bid": 12.85, "bid_size": 882.0, "ask": 14.0, "ask_size": 164.0, "iv": 0.0, "open_interest": 206.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0072, "vega": 0.0004, "theta": -0.0019, "rho": -0.0073, "theo": 13.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-10-19T12:03:09", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "MSTX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 675.0, "iv": 3.2011, "open_interest": 64.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0057, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T10:31:33", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00025000", "bid": 13.85, "bid_size": 429.0, "ask": 15.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0058, "vega": 0.0004, "theta": -0.0011, "rho": -0.0074, "theo": 14.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T13:17:28", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "MSTX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 640.0, "iv": 3.2841, "open_interest": 47.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:36:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTX261120P00026000", "bid": 14.75, "bid_size": 421.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0005, "rho": -0.0075, "theo": 15.5741, "change": 0.0, "open": 0.0, "high": 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": "MSTX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 615.0, "iv": 3.3815, "open_interest": 14.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T11:25:35", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00027000", "bid": 15.75, "bid_size": 450.0, "ask": 16.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0039, "vega": 0.0002, "theta": 0.0, "rho": -0.0075, "theo": 16.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-23T10:53:16", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "MSTX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 596.0, "iv": 3.4744, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.003, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T14:37:37", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00028000", "bid": 16.7, "bid_size": 650.0, "ask": 18.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0033, "vega": 0.0002, "theta": 0.0, "rho": -0.0076, "theo": 17.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-11-02T13:03:13", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "MSTX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1212.0, "iv": 3.5632, "open_interest": 40.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0024, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:53:04", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00029000", "bid": 17.7, "bid_size": 667.0, "ask": 19.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0028, "vega": 0.0002, "theta": 0.0, "rho": -0.0075, "theo": 18.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-22T09:56:43", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MSTX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1984.0, "iv": 3.6484, "open_interest": 249.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:21:49", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00030000", "bid": 18.6, "bid_size": 673.0, "ask": 19.95, "ask_size": 99.0, "iv": 0.0, "open_interest": 7.0, "volume": 2.0, "delta": -0.9936, "gamma": 0.0024, "vega": 0.0001, "theta": 0.0, "rho": -0.0075, "theo": 19.566, "change": 1.0, "open": 19.45, "high": 19.5, "low": 19.45, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-10T11:26:07", "percent_change": 5.40541, "prev_day_close": 18.5}, {"option": "MSTX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1199.0, "iv": 3.7301, "open_interest": 7.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:08:03", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261120P00031000", "bid": 20.0, "bid_size": 1382.0, "ask": 21.0, "ask_size": 640.0, "iv": 0.0, "open_interest": 310.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0021, "vega": 0.0001, "theta": 0.0, "rho": -0.0072, "theo": 20.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-10-14T10:03:34", "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "MSTX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 493.0, "iv": 3.0959, "open_interest": 35.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:17:59", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MSTX261120P00032000", "bid": 20.55, "bid_size": 387.0, "ask": 21.95, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": -0.0071, "theo": 21.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MSTX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 660.0, "iv": 4.027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "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": 0.165000006556511}, {"option": "MSTX261120P00035000", "bid": 23.55, "bid_size": 813.0, "ask": 24.95, "ask_size": 115.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0016, "vega": 0.0001, "theta": 0.0, "rho": -0.0062, "theo": 24.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-10-14T09:58:08", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "MSTX261127C00001000", "bid": 9.05, "bid_size": 460.0, "ask": 9.85, "ask_size": 691.0, "iv": 6.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2.0, "iv": 4.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MSTX261127C00002000", "bid": 8.05, "bid_size": 460.0, "ask": 8.85, "ask_size": 680.0, "iv": 4.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0032, "rho": 0.0001, "theo": 8.4162, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 494.0, "iv": 4.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0018, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261127C00003000", "bid": 7.05, "bid_size": 456.0, "ask": 7.85, "ask_size": 611.0, "iv": 3.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0051, "vega": 0.0004, "theta": -0.005, "rho": 0.0003, "theo": 7.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "MSTX261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 513.0, "iv": 4.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0045, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSTX261127C00004000", "bid": 6.05, "bid_size": 460.0, "ask": 6.85, "ask_size": 598.0, "iv": 2.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0094, "vega": 0.0008, "theta": -0.007, "rho": 0.0007, "theo": 6.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 517.0, "iv": 3.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0082, "vega": 0.001, "theta": -0.0068, "rho": -0.0001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MSTX261127C00005000", "bid": 5.1, "bid_size": 461.0, "ask": 5.85, "ask_size": 575.0, "iv": 2.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0169, "vega": 0.0015, "theta": -0.0103, "rho": 0.0011, "theo": 5.4613, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 529.0, "iv": 2.6924, "open_interest": 20.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0157, "vega": 0.0017, "theta": -0.0101, "rho": -0.0002, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T12:05:17", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261127C00006000", "bid": 4.15, "bid_size": 461.0, "ask": 4.9, "ask_size": 654.0, "iv": 1.9323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0295, "vega": 0.0026, "theta": -0.0149, "rho": 0.0015, "theo": 4.5146, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 507.0, "iv": 2.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0283, "vega": 0.0027, "theta": -0.0148, "rho": -0.0004, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MSTX261127C00007000", "bid": 3.25, "bid_size": 842.0, "ask": 4.0, "ask_size": 1177.0, "iv": 1.7552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0484, "vega": 0.004, "theta": -0.021, "rho": 0.0019, "theo": 3.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MSTX261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 1183.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0473, "vega": 0.0041, "theta": -0.021, "rho": -0.0007, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "MSTX261127C00007500", "bid": 2.85, "bid_size": 880.0, "ask": 3.6, "ask_size": 1199.0, "iv": 1.7349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0601, "vega": 0.0049, "theta": -0.0246, "rho": 0.002, "theo": 3.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MSTX261127P00007500", "bid": 0.23, "bid_size": 1615.0, "ask": 0.6, "ask_size": 1152.0, "iv": 1.8677, "open_interest": 0.0, "volume": 1.0, "delta": -0.1392, "gamma": 0.059, "vega": 0.005, "theta": -0.0244, "rho": -0.0009, "theo": 0.3119, "change": 0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T11:48:28", "percent_change": 16.6667, "prev_day_close": 0.300000006332994}, {"option": "MSTX261127C00008000", "bid": 2.46, "bid_size": 919.0, "ask": 3.2, "ask_size": 951.0, "iv": 1.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0726, "vega": 0.0058, "theta": -0.0282, "rho": 0.0021, "theo": 2.7926, "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": 3.69999992847443}, {"option": "MSTX261127P00008000", "bid": 0.24, "bid_size": 1731.0, "ask": 0.67, "ask_size": 1112.0, "iv": 1.6871, "open_interest": 10.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0715, "vega": 0.0058, "theta": -0.028, "rho": -0.0012, "theo": 0.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:02:41", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "MSTX261127C00008500", "bid": 2.1, "bid_size": 636.0, "ask": 2.81, "ask_size": 704.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.085, "vega": 0.0066, "theta": -0.0316, "rho": 0.0022, "theo": 2.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MSTX261127P00008500", "bid": 0.38, "bid_size": 1458.0, "ask": 0.88, "ask_size": 426.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.084, "vega": 0.0067, "theta": -0.0314, "rho": -0.0015, "theo": 0.5441, "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": 0.41499999165535}, {"option": "MSTX261127C00009000", "bid": 1.76, "bid_size": 1290.0, "ask": 2.46, "ask_size": 1285.0, "iv": 1.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0965, "vega": 0.0074, "theta": -0.0347, "rho": 0.0022, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00999999046326}, {"option": "MSTX261127P00009000", "bid": 0.6, "bid_size": 1668.0, "ask": 1.11, "ask_size": 1062.0, "iv": 1.7449, "open_interest": 7.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0956, "vega": 0.0075, "theta": -0.0345, "rho": -0.0019, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:25:17", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "MSTX261127C00009500", "bid": 1.47, "bid_size": 1466.0, "ask": 2.16, "ask_size": 1325.0, "iv": 1.5685, "open_interest": 0.0, "volume": 1.0, "delta": 0.6663, "gamma": 0.1061, "vega": 0.0081, "theta": -0.0372, "rho": 0.0021, "theo": 1.78, "change": -0.715, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -27.3423, "prev_day_close": 2.61500000953674}, {"option": "MSTX261127P00009500", "bid": 0.82, "bid_size": 1518.0, "ask": 1.3, "ask_size": 1063.0, "iv": 1.7187, "open_interest": 1.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.1052, "vega": 0.0081, "theta": -0.037, "rho": -0.0023, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:43:32", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "MSTX261127C00010000", "bid": 1.2, "bid_size": 1180.0, "ask": 1.88, "ask_size": 1303.0, "iv": 1.5435, "open_interest": 0.0, "volume": 3.0, "delta": 0.6079, "gamma": 0.113, "vega": 0.0086, "theta": -0.039, "rho": 0.002, "theo": 1.512, "change": -0.835, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-10T13:43:53", "percent_change": -36.5427, "prev_day_close": 2.2849999666214}, {"option": "MSTX261127P00010000", "bid": 0.88, "bid_size": 1608.0, "ask": 1.49, "ask_size": 1072.0, "iv": 1.569, "open_interest": 6.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.1122, "vega": 0.0086, "theta": -0.0387, "rho": -0.0027, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-05T09:43:30", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "MSTX261127C00010500", "bid": 0.95, "bid_size": 1234.0, "ask": 1.45, "ask_size": 969.0, "iv": 1.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.117, "vega": 0.0088, "theta": -0.0399, "rho": 0.0019, "theo": 1.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97000002861023}, {"option": "MSTX261127P00010500", "bid": 1.14, "bid_size": 1580.0, "ask": 1.78, "ask_size": 1102.0, "iv": 1.5679, "open_interest": 0.0, "volume": 1.0, "delta": -0.4468, "gamma": 0.1162, "vega": 0.0088, "theta": -0.0396, "rho": -0.0032, "theo": 1.4023, "change": 0.645, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T13:17:09", "percent_change": 64.1791, "prev_day_close": 1.00499999523163}, {"option": "MSTX261127C00011000", "bid": 0.75, "bid_size": 1508.0, "ask": 1.31, "ask_size": 1317.0, "iv": 1.4438, "open_interest": 102.0, "volume": 7.0, "delta": 0.492, "gamma": 0.1181, "vega": 0.0089, "theta": -0.0401, "rho": 0.0018, "theo": 1.0793, "change": -0.645, "open": 1.3, "high": 1.4, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T13:43:53", "percent_change": -38.5075, "prev_day_close": 1.67500001192093}, {"option": "MSTX261127P00011000", "bid": 1.45, "bid_size": 1175.0, "ask": 2.06, "ask_size": 1065.0, "iv": 1.5586, "open_interest": 13.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.1174, "vega": 0.0089, "theta": -0.0398, "rho": -0.0036, "theo": 1.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:57:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MSTX261127C00011500", "bid": 0.56, "bid_size": 1210.0, "ask": 1.12, "ask_size": 1013.0, "iv": 1.4205, "open_interest": 0.0, "volume": 1.0, "delta": 0.4378, "gamma": 0.1166, "vega": 0.0088, "theta": -0.0396, "rho": 0.0016, "theo": 0.9096, "change": -0.27, "open": 1.19, "high": 1.19, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-10T10:06:03", "percent_change": -18.4931, "prev_day_close": 1.45999997854233}, {"option": "MSTX261127P00011500", "bid": 1.81, "bid_size": 1281.0, "ask": 2.4, "ask_size": 1013.0, "iv": 1.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.116, "vega": 0.0088, "theta": -0.0393, "rho": -0.0041, "theo": 2.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "MSTX261127C00012000", "bid": 0.56, "bid_size": 1211.0, "ask": 0.97, "ask_size": 1082.0, "iv": 1.5019, "open_interest": 14.0, "volume": 0.0, "delta": 0.3875, "gamma": 0.113, "vega": 0.0085, "theta": -0.0385, "rho": 0.0015, "theo": 0.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:26:40", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MSTX261127P00012000", "bid": 2.04, "bid_size": 1161.0, "ask": 2.73, "ask_size": 1036.0, "iv": 1.4998, "open_interest": 11.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.1124, "vega": 0.0085, "theta": -0.0381, "rho": -0.0045, "theo": 2.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:43:50", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "MSTX261127C00012500", "bid": 0.41, "bid_size": 1633.0, "ask": 0.91, "ask_size": 1310.0, "iv": 1.5265, "open_interest": 3.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.1078, "vega": 0.0082, "theta": -0.0369, "rho": 0.0013, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:56:18", "percent_change": 0.0, "prev_day_close": 0.969999969005585}, {"option": "MSTX261127P00012500", "bid": 2.41, "bid_size": 1493.0, "ask": 3.1, "ask_size": 980.0, "iv": 1.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.1073, "vega": 0.0082, "theta": -0.0365, "rho": -0.005, "theo": 2.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MSTX261127C00013000", "bid": 0.19, "bid_size": 1991.0, "ask": 0.61, "ask_size": 1025.0, "iv": 1.3231, "open_interest": 33.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.1016, "vega": 0.0078, "theta": -0.0351, "rho": 0.0012, "theo": 0.5456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:49:03", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "MSTX261127P00013000", "bid": 2.79, "bid_size": 1434.0, "ask": 3.5, "ask_size": 1238.0, "iv": 1.4901, "open_interest": 16.0, "volume": 1.0, "delta": -0.6944, "gamma": 0.1012, "vega": 0.0077, "theta": -0.0346, "rho": -0.0054, "theo": 3.166, "change": 0.815, "open": 3.23, "high": 3.23, "low": 3.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-10T12:00:00", "percent_change": 33.7474, "prev_day_close": 2.41500008106232}, {"option": "MSTX261127C00013500", "bid": 0.1, "bid_size": 2019.0, "ask": 0.66, "ask_size": 1092.0, "iv": 1.4113, "open_interest": 25.0, "volume": 8.0, "delta": 0.2634, "gamma": 0.0948, "vega": 0.0073, "theta": -0.033, "rho": 0.001, "theo": 0.4616, "change": -0.3, "open": 0.5, "high": 0.58, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:14:05", "percent_change": -42.8571, "prev_day_close": 0.699999988079071}, {"option": "MSTX261127P00013500", "bid": 3.2, "bid_size": 1268.0, "ask": 3.95, "ask_size": 291.0, "iv": 1.518, "open_interest": 5.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0944, "vega": 0.0073, "theta": -0.0325, "rho": -0.0058, "theo": 3.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-10-20T14:13:43", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "MSTX261127C00014000", "bid": 0.18, "bid_size": 1694.0, "ask": 0.65, "ask_size": 1110.0, "iv": 1.5711, "open_interest": 64.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0877, "vega": 0.0068, "theta": -0.0308, "rho": 0.0009, "theo": 0.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T11:17:56", "percent_change": 0.0, "prev_day_close": 0.594999983906746}, {"option": "MSTX261127P00014000", "bid": 3.6, "bid_size": 1230.0, "ask": 4.35, "ask_size": 293.0, "iv": 1.4838, "open_interest": 7.0, "volume": 0.0, "delta": -0.7635, "gamma": 0.0874, "vega": 0.0068, "theta": -0.0303, "rho": -0.0062, "theo": 4.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:13:20", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "MSTX261127C00014500", "bid": 0.14, "bid_size": 1945.0, "ask": 0.38, "ask_size": 1061.0, "iv": 1.4259, "open_interest": 12.0, "volume": 10.0, "delta": 0.2023, "gamma": 0.0807, "vega": 0.0063, "theta": -0.0287, "rho": 0.0008, "theo": 0.3328, "change": -0.2, "open": 0.31, "high": 0.32, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:07:46", "percent_change": -43.4783, "prev_day_close": 0.459999993443489}, {"option": "MSTX261127P00014500", "bid": 4.05, "bid_size": 1232.0, "ask": 4.8, "ask_size": 322.0, "iv": 1.5058, "open_interest": 16.0, "volume": 0.0, "delta": -0.7919, "gamma": 0.0804, "vega": 0.0063, "theta": -0.0281, "rho": -0.0066, "theo": 4.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MSTX261127C00015000", "bid": 0.06, "bid_size": 1782.0, "ask": 0.47, "ask_size": 1124.0, "iv": 1.5253, "open_interest": 15.0, "volume": 1.0, "delta": 0.1772, "gamma": 0.0738, "vega": 0.0058, "theta": -0.0265, "rho": 0.0007, "theo": 0.2836, "change": -0.2, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T14:38:42", "percent_change": -43.4783, "prev_day_close": 0.459999993443489}, {"option": "MSTX261127P00015000", "bid": 4.5, "bid_size": 1265.0, "ask": 5.25, "ask_size": 292.0, "iv": 1.5132, "open_interest": 46.0, "volume": 20.0, "delta": -0.8169, "gamma": 0.0736, "vega": 0.0058, "theta": -0.0259, "rho": -0.0069, "theo": 4.9003, "change": 0.305, "open": 4.28, "high": 4.28, "low": 4.28, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-10T10:04:09", "percent_change": 7.67296, "prev_day_close": 3.97500002384186}, {"option": "MSTX261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1162.0, "iv": 1.5926, "open_interest": 68.0, "volume": 1.0, "delta": 0.1554, "gamma": 0.0673, "vega": 0.0053, "theta": -0.0244, "rho": 0.0006, "theo": 0.2425, "change": -0.13, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T10:46:35", "percent_change": -34.2105, "prev_day_close": 0.38000001385808}, {"option": "MSTX261127P00015500", "bid": 4.95, "bid_size": 1205.0, "ask": 5.7, "ask_size": 271.0, "iv": 1.5046, "open_interest": 5.0, "volume": 0.0, "delta": -0.8386, "gamma": 0.0671, "vega": 0.0053, "theta": -0.0238, "rho": -0.0072, "theo": 5.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T11:39:39", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "MSTX261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1151.0, "iv": 1.6642, "open_interest": 34.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0612, "vega": 0.0049, "theta": -0.0224, "rho": 0.0006, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:20:42", "percent_change": 0.0, "prev_day_close": 0.255000004544854}, {"option": "MSTX261127P00016000", "bid": 5.4, "bid_size": 1199.0, "ask": 6.15, "ask_size": 267.0, "iv": 1.4766, "open_interest": 7.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.061, "vega": 0.0048, "theta": -0.0217, "rho": -0.0075, "theo": 5.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T12:30:24", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MSTX261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1097.0, "iv": 1.7117, "open_interest": 5.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0555, "vega": 0.0044, "theta": -0.0205, "rho": 0.0005, "theo": 0.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T10:00:38", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MSTX261127P00016500", "bid": 5.85, "bid_size": 1175.0, "ask": 6.65, "ask_size": 268.0, "iv": 1.4901, "open_interest": 1.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0554, "vega": 0.0044, "theta": -0.0198, "rho": -0.0078, "theo": 6.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:41:51", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MSTX261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1160.0, "iv": 1.7639, "open_interest": 63.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0503, "vega": 0.004, "theta": -0.0188, "rho": 0.0004, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:22:38", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MSTX261127P00017000", "bid": 6.3, "bid_size": 603.0, "ask": 7.1, "ask_size": 154.0, "iv": 1.4142, "open_interest": 1.0, "volume": 2.0, "delta": -0.8885, "gamma": 0.0502, "vega": 0.004, "theta": -0.018, "rho": -0.0081, "theo": 6.7665, "change": 0.9, "open": 6.85, "high": 6.85, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-10T15:52:20", "percent_change": 15.3846, "prev_day_close": 5.84999990463257}, {"option": "MSTX261127C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1120.0, "iv": 1.8118, "open_interest": 2.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0455, "vega": 0.0037, "theta": -0.0172, "rho": 0.0004, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-10-28T13:31:29", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTX261127P00017500", "bid": 6.75, "bid_size": 556.0, "ask": 7.6, "ask_size": 92.0, "iv": 1.3872, "open_interest": 1.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0454, "vega": 0.0037, "theta": -0.0163, "rho": -0.0083, "theo": 7.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-12T10:09:42", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MSTX261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1466.0, "iv": 1.8557, "open_interest": 68.0, "volume": 10.0, "delta": 0.0819, "gamma": 0.0412, "vega": 0.0034, "theta": -0.0157, "rho": 0.0004, "theo": 0.1154, "change": -0.13, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T13:53:24", "percent_change": -54.1667, "prev_day_close": 0.239999994635582}, {"option": "MSTX261127P00018000", "bid": 7.25, "bid_size": 531.0, "ask": 8.1, "ask_size": 92.0, "iv": 1.4489, "open_interest": 15.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0411, "vega": 0.0034, "theta": -0.0148, "rho": -0.0086, "theo": 7.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T14:39:09", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MSTX261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 1219.0, "iv": 1.9189, "open_interest": 19.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0372, "vega": 0.0031, "theta": -0.0143, "rho": 0.0003, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T14:50:23", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "MSTX261127P00018500", "bid": 7.7, "bid_size": 521.0, "ask": 8.55, "ask_size": 92.0, "iv": 1.2068, "open_interest": 1.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0372, "vega": 0.0031, "theta": -0.0134, "rho": -0.0087, "theo": 8.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-11-09T15:42:33", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MSTX261127C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1386.0, "iv": 1.9562, "open_interest": 112.0, "volume": 2.0, "delta": 0.064, "gamma": 0.0336, "vega": 0.0028, "theta": -0.013, "rho": 0.0003, "theo": 0.0874, "change": -0.095, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T10:40:45", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "MSTX261127P00019000", "bid": 8.15, "bid_size": 582.0, "ask": 9.05, "ask_size": 99.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0337, "vega": 0.0028, "theta": -0.012, "rho": -0.009, "theo": 8.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-11-09T15:22:54", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MSTX261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1122.0, "iv": 2.0144, "open_interest": 1.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0304, "vega": 0.0025, "theta": -0.0119, "rho": 0.0002, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-20T10:00:00", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "MSTX261127P00019500", "bid": 8.65, "bid_size": 517.0, "ask": 9.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0305, "vega": 0.0025, "theta": -0.0109, "rho": -0.0091, "theo": 9.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "MSTX261127C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.5871, "open_interest": 22.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0275, "vega": 0.0023, "theta": -0.0108, "rho": 0.0002, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:20:58", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MSTX261127P00020000", "bid": 9.1, "bid_size": 608.0, "ask": 10.05, "ask_size": 92.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0276, "vega": 0.0023, "theta": -0.0098, "rho": -0.0093, "theo": 9.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T13:12:11", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MSTX261127C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 828.0, "iv": 2.0996, "open_interest": 2.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0248, "vega": 0.0021, "theta": -0.0098, "rho": 0.0002, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T09:35:42", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261127P00020500", "bid": 9.55, "bid_size": 389.0, "ask": 10.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.025, "vega": 0.0021, "theta": -0.0088, "rho": -0.0094, "theo": 10.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "MSTX261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1077.0, "iv": 2.1388, "open_interest": 1.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0225, "vega": 0.0019, "theta": -0.009, "rho": 0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:20:11", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MSTX261127P00021000", "bid": 10.05, "bid_size": 402.0, "ask": 11.05, "ask_size": 92.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0227, "vega": 0.0019, "theta": -0.0078, "rho": -0.0094, "theo": 10.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-03T09:43:06", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "MSTX261127C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 826.0, "iv": 2.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0204, "vega": 0.0017, "theta": -0.0082, "rho": 0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MSTX261127P00021500", "bid": 10.5, "bid_size": 673.0, "ask": 11.55, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0206, "vega": 0.0017, "theta": -0.007, "rho": -0.0096, "theo": 11.1485, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 833.0, "iv": 2.2246, "open_interest": 2.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0184, "vega": 0.0016, "theta": -0.0075, "rho": 0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T12:08:33", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "MSTX261127P00022000", "bid": 11.0, "bid_size": 611.0, "ask": 12.05, "ask_size": 92.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0187, "vega": 0.0016, "theta": -0.0063, "rho": -0.0096, "theo": 11.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-11-09T09:41:03", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MSTX261127C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 843.0, "iv": 2.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0068, "rho": 0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00022500", "bid": 11.5, "bid_size": 426.0, "ask": 12.5, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.017, "vega": 0.0014, "theta": -0.0056, "rho": -0.0096, "theo": 12.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "MSTX261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 839.0, "iv": 2.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0152, "vega": 0.0013, "theta": -0.0062, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 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": "MSTX261127P00023000", "bid": 11.95, "bid_size": 437.0, "ask": 13.0, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0155, "vega": 0.0013, "theta": -0.0049, "rho": -0.0097, "theo": 12.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MSTX261127C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 816.0, "iv": 2.3483, "open_interest": 1.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0057, "rho": 0.0001, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T09:30:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTX261127P00023500", "bid": 12.45, "bid_size": 400.0, "ask": 13.5, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0142, "vega": 0.0012, "theta": -0.0044, "rho": -0.0096, "theo": 13.1272, "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": 12.0500001907349}, {"option": "MSTX261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 849.0, "iv": 2.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0125, "vega": 0.0011, "theta": -0.0052, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTX261127P00024000", "bid": 12.9, "bid_size": 653.0, "ask": 14.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.013, "vega": 0.0011, "theta": -0.0038, "rho": -0.0096, "theo": 13.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "MSTX261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 815.0, "iv": 2.4598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0104, "vega": 0.0009, "theta": -0.0044, "rho": 0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSTX261127P00025000", "bid": 13.85, "bid_size": 388.0, "ask": 15.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0109, "vega": 0.0009, "theta": -0.0029, "rho": -0.0095, "theo": 14.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MSTX261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 853.0, "iv": 2.5385, "open_interest": 1.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0086, "vega": 0.0008, "theta": -0.0036, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-09T10:13:41", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSTX261127P00026000", "bid": 14.8, "bid_size": 419.0, "ask": 16.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0092, "vega": 0.0008, "theta": -0.0022, "rho": -0.0094, "theo": 15.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "MSTX261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 832.0, "iv": 2.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0072, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "MSTX261127P00027000", "bid": 15.75, "bid_size": 622.0, "ask": 17.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0079, "vega": 0.0007, "theta": -0.0015, "rho": -0.009, "theo": 16.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-10-30T10:26:05", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "MSTX261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1052.0, "iv": 2.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.006, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T10:39:53", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261127P00028000", "bid": 16.75, "bid_size": 620.0, "ask": 18.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0068, "vega": 0.0006, "theta": -0.001, "rho": -0.0089, "theo": 17.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-10-22T15:30:31", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "MSTX261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1078.0, "iv": 2.7534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0051, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261127P00029000", "bid": 17.7, "bid_size": 624.0, "ask": 19.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9883, "gamma": 0.006, "vega": 0.0005, "theta": -0.0005, "rho": -0.0082, "theo": 18.599, "change": 1.125, "open": 18.5, "high": 18.55, "low": 18.5, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-11-10T11:27:08", "percent_change": 6.45624, "prev_day_close": 17.4250001907349}, {"option": "MSTX261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1074.0, "iv": 2.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MSTX261127P00030000", "bid": 18.65, "bid_size": 625.0, "ask": 20.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0001, "rho": -0.008, "theo": 19.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MSTX261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 845.0, "iv": 3.1104, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:55:37", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MSTX261127P00035000", "bid": 23.55, "bid_size": 419.0, "ask": 25.0, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0036, "vega": 0.0002, "theta": 0.0, "rho": -0.0046, "theo": 24.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "MSTX261204C00001000", "bid": 9.05, "bid_size": 236.0, "ask": 9.85, "ask_size": 256.0, "iv": 5.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "MSTX261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3.0, "iv": 3.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0095, "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": 0.165000006556511}, {"option": "MSTX261204C00002000", "bid": 8.05, "bid_size": 238.0, "ask": 8.85, "ask_size": 258.0, "iv": 3.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0029, "rho": 0.0001, "theo": 8.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MSTX261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 493.0, "iv": 4.5643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.002, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "MSTX261204C00003000", "bid": 7.05, "bid_size": 238.0, "ask": 7.85, "ask_size": 258.0, "iv": 2.816, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.006, "vega": 0.0006, "theta": -0.0043, "rho": 0.0005, "theo": 7.4238, "change": 0.0, "open": 0.0, "high": 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": "MSTX261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 653.0, "iv": 3.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0041, "rho": -0.0001, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 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": "MSTX261204C00004000", "bid": 6.05, "bid_size": 237.0, "ask": 6.85, "ask_size": 257.0, "iv": 2.2055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0106, "vega": 0.0012, "theta": -0.0065, "rho": 0.001, "theo": 6.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MSTX261204P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 565.0, "iv": 2.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0094, "vega": 0.0014, "theta": -0.0063, "rho": -0.0002, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261204C00005000", "bid": 5.1, "bid_size": 461.0, "ask": 5.9, "ask_size": 441.0, "iv": 1.9864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0188, "vega": 0.0022, "theta": -0.0095, "rho": 0.0016, "theo": 5.4846, "change": 0.0, "open": 0.0, "high": 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": "MSTX261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 609.0, "iv": 2.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0175, "vega": 0.0024, "theta": -0.0094, "rho": -0.0004, "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": 0.224999994039536}, {"option": "MSTX261204C00006000", "bid": 4.2, "bid_size": 410.0, "ask": 4.95, "ask_size": 468.0, "iv": 1.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0312, "vega": 0.0036, "theta": -0.0136, "rho": 0.0021, "theo": 4.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MSTX261204P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 806.0, "iv": 1.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.03, "vega": 0.0038, "theta": -0.0135, "rho": -0.0007, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MSTX261204C00007000", "bid": 3.35, "bid_size": 433.0, "ask": 4.1, "ask_size": 578.0, "iv": 1.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0482, "vega": 0.0054, "theta": -0.0187, "rho": 0.0026, "theo": 3.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MSTX261204P00007000", "bid": 0.11, "bid_size": 1468.0, "ask": 0.61, "ask_size": 533.0, "iv": 1.6886, "open_interest": 4.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.047, "vega": 0.0055, "theta": -0.0186, "rho": -0.0012, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:21:15", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "MSTX261204C00008000", "bid": 2.6, "bid_size": 506.0, "ask": 3.35, "ask_size": 744.0, "iv": 1.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0675, "vega": 0.0074, "theta": -0.0241, "rho": 0.0029, "theo": 2.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSTX261204P00008000", "bid": 0.39, "bid_size": 1456.0, "ask": 0.84, "ask_size": 474.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0664, "vega": 0.0074, "theta": -0.0239, "rho": -0.0018, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "MSTX261204C00009000", "bid": 1.95, "bid_size": 1123.0, "ask": 2.66, "ask_size": 970.0, "iv": 1.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.71, "gamma": 0.0847, "vega": 0.009, "theta": -0.0288, "rho": 0.0029, "theo": 2.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "MSTX261204P00009000", "bid": 0.81, "bid_size": 1599.0, "ask": 1.26, "ask_size": 1050.0, "iv": 1.6599, "open_interest": 1.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.0837, "vega": 0.0091, "theta": -0.0286, "rho": -0.0028, "theo": 0.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T14:58:37", "percent_change": 0.0, "prev_day_close": 0.759999975562096}, {"option": "MSTX261204C00010000", "bid": 1.42, "bid_size": 1153.0, "ask": 2.06, "ask_size": 997.0, "iv": 1.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6109, "gamma": 0.096, "vega": 0.0102, "theta": -0.0319, "rho": 0.0027, "theo": 1.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "MSTX261204P00010000", "bid": 1.28, "bid_size": 1083.0, "ask": 1.74, "ask_size": 1028.0, "iv": 1.6337, "open_interest": 2.0, "volume": 1.0, "delta": -0.384, "gamma": 0.0952, "vega": 0.0102, "theta": -0.0316, "rho": -0.0038, "theo": 1.3612, "change": 0.33, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-10T09:36:01", "percent_change": 31.1321, "prev_day_close": 1.05999997258186}, {"option": "MSTX261204C00011000", "bid": 1.05, "bid_size": 1153.0, "ask": 1.55, "ask_size": 1053.0, "iv": 1.4699, "open_interest": 1.0, "volume": 3.0, "delta": 0.5132, "gamma": 0.1, "vega": 0.0106, "theta": -0.0331, "rho": 0.0024, "theo": 1.3142, "change": -0.67, "open": 1.51, "high": 1.51, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T15:05:39", "percent_change": -36.612, "prev_day_close": 1.8299999833107}, {"option": "MSTX261204P00011000", "bid": 1.71, "bid_size": 1138.0, "ask": 2.32, "ask_size": 991.0, "iv": 1.5506, "open_interest": 10.0, "volume": 6.0, "delta": -0.481, "gamma": 0.0993, "vega": 0.0106, "theta": -0.0328, "rho": -0.0049, "theo": 1.9439, "change": 0.58, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-10T15:09:26", "percent_change": 38.1579, "prev_day_close": 1.51999998092651}, {"option": "MSTX261204C00012000", "bid": 0.74, "bid_size": 1134.0, "ask": 1.16, "ask_size": 1013.0, "iv": 1.4432, "open_interest": 1.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0977, "vega": 0.0104, "theta": -0.0326, "rho": 0.0021, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:03:51", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "MSTX261204P00012000", "bid": 2.47, "bid_size": 1096.0, "ask": 2.97, "ask_size": 969.0, "iv": 1.5798, "open_interest": 5.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0972, "vega": 0.0104, "theta": -0.0322, "rho": -0.006, "theo": 2.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:30:29", "percent_change": 0.0, "prev_day_close": 2.04499995708466}, {"option": "MSTX261204C00012500", "bid": 0.62, "bid_size": 1184.0, "ask": 1.09, "ask_size": 1049.0, "iv": 1.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0949, "vega": 0.0102, "theta": -0.0319, "rho": 0.002, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "MSTX261204P00012500", "bid": 2.66, "bid_size": 1122.0, "ask": 3.35, "ask_size": 975.0, "iv": 1.5021, "open_interest": 5.0, "volume": 3.0, "delta": -0.6091, "gamma": 0.0944, "vega": 0.0101, "theta": -0.0315, "rho": -0.0066, "theo": 2.9993, "change": 0.65, "open": 2.62, "high": 3.03, "low": 2.62, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-10T11:34:49", "percent_change": 27.3109, "prev_day_close": 2.37999999523163}, {"option": "MSTX261204C00013000", "bid": 0.47, "bid_size": 1511.0, "ask": 0.96, "ask_size": 1034.0, "iv": 1.4543, "open_interest": 1.0, "volume": 0.0, "delta": 0.3476, "gamma": 0.0913, "vega": 0.0098, "theta": -0.0309, "rho": 0.0018, "theo": 0.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-02T12:42:52", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "MSTX261204P00013000", "bid": 3.0, "bid_size": 1280.0, "ask": 3.75, "ask_size": 988.0, "iv": 1.4895, "open_interest": 4.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0908, "vega": 0.0098, "theta": -0.0305, "rho": -0.0071, "theo": 3.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T13:39:55", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MSTX261204C00013500", "bid": 0.27, "bid_size": 1905.0, "ask": 0.77, "ask_size": 1005.0, "iv": 1.3495, "open_interest": 2.0, "volume": 4.0, "delta": 0.3141, "gamma": 0.0872, "vega": 0.0094, "theta": -0.0298, "rho": 0.0016, "theo": 0.669, "change": -0.33, "open": 0.75, "high": 0.75, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:44:50", "percent_change": -35.4839, "prev_day_close": 0.930000007152557}, {"option": "MSTX261204P00013500", "bid": 3.45, "bid_size": 1086.0, "ask": 4.15, "ask_size": 967.0, "iv": 1.5189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0868, "vega": 0.0094, "theta": -0.0294, "rho": -0.0076, "theo": 3.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0699999332428}, {"option": "MSTX261204C00014000", "bid": 0.21, "bid_size": 1919.0, "ask": 0.7, "ask_size": 1010.0, "iv": 1.3685, "open_interest": 0.0, "volume": 2.0, "delta": 0.2838, "gamma": 0.0827, "vega": 0.009, "theta": -0.0286, "rho": 0.0015, "theo": 0.5877, "change": -0.315, "open": 0.57, "high": 0.57, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:44:50", "percent_change": -40.6452, "prev_day_close": 0.774999976158142}, {"option": "MSTX261204P00014000", "bid": 3.8, "bid_size": 1320.0, "ask": 4.55, "ask_size": 159.0, "iv": 1.4804, "open_interest": 7.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0824, "vega": 0.009, "theta": -0.0281, "rho": -0.0081, "theo": 4.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:13:20", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MSTX261204C00014500", "bid": 0.29, "bid_size": 1493.0, "ask": 0.76, "ask_size": 1059.0, "iv": 1.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0781, "vega": 0.0086, "theta": -0.0272, "rho": 0.0014, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "MSTX261204P00014500", "bid": 4.2, "bid_size": 1149.0, "ask": 5.0, "ask_size": 140.0, "iv": 1.4834, "open_interest": 9.0, "volume": 2.0, "delta": -0.7365, "gamma": 0.0779, "vega": 0.0085, "theta": -0.0267, "rho": -0.0085, "theo": 4.6392, "change": 1.0, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T15:18:57", "percent_change": 26.6667, "prev_day_close": 3.75000011920929}, {"option": "MSTX261204C00015000", "bid": 0.22, "bid_size": 1583.0, "ask": 0.59, "ask_size": 1036.0, "iv": 1.4744, "open_interest": 5.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0735, "vega": 0.0081, "theta": -0.0259, "rho": 0.0012, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T09:40:23", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MSTX261204P00015000", "bid": 4.65, "bid_size": 1140.0, "ask": 5.4, "ask_size": 124.0, "iv": 1.4736, "open_interest": 6.0, "volume": 22.0, "delta": -0.7612, "gamma": 0.0733, "vega": 0.0081, "theta": -0.0253, "rho": -0.0089, "theo": 5.0769, "change": 0.65, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T09:41:17", "percent_change": 15.4762, "prev_day_close": 4.20000004768372}, {"option": "MSTX261204C00015500", "bid": 0.13, "bid_size": 1786.0, "ask": 0.61, "ask_size": 1256.0, "iv": 1.5042, "open_interest": 1.0, "volume": 1.0, "delta": 0.2094, "gamma": 0.0689, "vega": 0.0076, "theta": -0.0245, "rho": 0.0012, "theo": 0.4035, "change": -0.205, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T14:36:58", "percent_change": -37.6147, "prev_day_close": 0.545000016689301}, {"option": "MSTX261204P00015500", "bid": 5.2, "bid_size": 920.0, "ask": 5.85, "ask_size": 150.0, "iv": 1.5518, "open_interest": 25.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0688, "vega": 0.0076, "theta": -0.0239, "rho": -0.0092, "theo": 5.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T14:22:52", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "MSTX261204C00016000", "bid": 0.07, "bid_size": 2075.0, "ask": 0.57, "ask_size": 1118.0, "iv": 1.5048, "open_interest": 1.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0645, "vega": 0.0072, "theta": -0.0232, "rho": 0.001, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T10:24:06", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MSTX261204P00016000", "bid": 5.55, "bid_size": 1149.0, "ask": 6.3, "ask_size": 140.0, "iv": 1.4859, "open_interest": 35.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0644, "vega": 0.0072, "theta": -0.0225, "rho": -0.0096, "theo": 5.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T11:41:51", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "MSTX261204C00016500", "bid": 0.01, "bid_size": 1992.0, "ask": 0.59, "ask_size": 620.0, "iv": 1.5415, "open_interest": 4.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.0602, "vega": 0.0068, "theta": -0.0219, "rho": 0.0009, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T10:50:00", "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "MSTX261204P00016500", "bid": 6.0, "bid_size": 613.0, "ask": 6.75, "ask_size": 48.0, "iv": 1.4765, "open_interest": 1.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0601, "vega": 0.0067, "theta": -0.0212, "rho": -0.0099, "theo": 6.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-23T13:42:25", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "MSTX261204C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 1132.0, "iv": 1.5572, "open_interest": 33.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0561, "vega": 0.0063, "theta": -0.0206, "rho": 0.0009, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T10:06:44", "percent_change": 0.0, "prev_day_close": 0.349999997764826}, {"option": "MSTX261204P00017000", "bid": 6.45, "bid_size": 585.0, "ask": 7.25, "ask_size": 46.0, "iv": 1.4987, "open_interest": 7.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0561, "vega": 0.0063, "theta": -0.0199, "rho": -0.0103, "theo": 6.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-02T11:43:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX261204C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1157.0, "iv": 1.6002, "open_interest": 1.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0522, "vega": 0.0059, "theta": -0.0193, "rho": 0.0008, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T09:53:23", "percent_change": 0.0, "prev_day_close": 0.31500000692904}, {"option": "MSTX261204P00017500", "bid": 6.85, "bid_size": 470.0, "ask": 7.7, "ask_size": 46.0, "iv": 1.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0523, "vega": 0.0059, "theta": -0.0186, "rho": -0.0105, "theo": 7.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:09:03", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MSTX261204C00018000", "bid": 0.01, "bid_size": 2214.0, "ask": 0.4, "ask_size": 1058.0, "iv": 1.5585, "open_interest": 7.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0486, "vega": 0.0056, "theta": -0.0182, "rho": 0.0007, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T11:10:13", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "MSTX261204P00018000", "bid": 7.35, "bid_size": 961.0, "ask": 8.2, "ask_size": 118.0, "iv": 1.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0487, "vega": 0.0056, "theta": -0.0174, "rho": -0.0108, "theo": 7.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MSTX261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1118.0, "iv": 1.6675, "open_interest": 5.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0452, "vega": 0.0052, "theta": -0.017, "rho": 0.0007, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:41:10", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "MSTX261204P00018500", "bid": 7.8, "bid_size": 1061.0, "ask": 8.65, "ask_size": 137.0, "iv": 1.4112, "open_interest": 0.0, "volume": 2.0, "delta": -0.8762, "gamma": 0.0453, "vega": 0.0052, "theta": -0.0162, "rho": -0.0109, "theo": 8.3132, "change": 0.38, "open": 7.73, "high": 7.73, "low": 7.73, "tick": "up", "last_trade_price": 7.73, "last_trade_time": "2026-11-10T10:17:01", "percent_change": 5.17007, "prev_day_close": 7.34999990463257}, {"option": "MSTX261204C00019000", "bid": 0.05, "bid_size": 1.0, "ask": 0.46, "ask_size": 1365.0, "iv": 1.7554, "open_interest": 5.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.042, "vega": 0.0048, "theta": -0.016, "rho": 0.0006, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T15:00:07", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MSTX261204P00019000", "bid": 8.25, "bid_size": 514.0, "ask": 9.15, "ask_size": 46.0, "iv": 1.3926, "open_interest": 9.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0422, "vega": 0.0048, "theta": -0.0151, "rho": -0.0111, "theo": 8.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:22:54", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "MSTX261204C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 620.0, "iv": 1.741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0391, "vega": 0.0045, "theta": -0.015, "rho": 0.0005, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MSTX261204P00019500", "bid": 8.7, "bid_size": 564.0, "ask": 9.6, "ask_size": 46.0, "iv": 1.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0393, "vega": 0.0045, "theta": -0.0141, "rho": -0.0114, "theo": 9.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "MSTX261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1154.0, "iv": 1.779, "open_interest": 58.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0363, "vega": 0.0042, "theta": -0.014, "rho": 0.0005, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:05:07", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "MSTX261204P00020000", "bid": 9.2, "bid_size": 433.0, "ask": 10.1, "ask_size": 46.0, "iv": 1.3028, "open_interest": 12.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0366, "vega": 0.0042, "theta": -0.0131, "rho": -0.0114, "theo": 9.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T13:09:38", "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "MSTX261204C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 638.0, "iv": 1.815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0337, "vega": 0.004, "theta": -0.0132, "rho": 0.0005, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "MSTX261204P00020500", "bid": 9.65, "bid_size": 421.0, "ask": 10.6, "ask_size": 46.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.034, "vega": 0.004, "theta": -0.0122, "rho": -0.0115, "theo": 10.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MSTX261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 587.0, "iv": 1.8492, "open_interest": 52.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0314, "vega": 0.0037, "theta": -0.0123, "rho": 0.0004, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:19:47", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MSTX261204P00021000", "bid": 10.1, "bid_size": 412.0, "ask": 11.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0317, "vega": 0.0037, "theta": -0.0113, "rho": -0.0117, "theo": 10.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-10-27T11:15:00", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "MSTX261204C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 526.0, "iv": 1.8816, "open_interest": 1.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0292, "vega": 0.0034, "theta": -0.0115, "rho": 0.0004, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T10:28:24", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "MSTX261204P00021500", "bid": 10.55, "bid_size": 451.0, "ask": 11.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0296, "vega": 0.0035, "theta": -0.0105, "rho": -0.0116, "theo": 11.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T09:53:47", "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "MSTX261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 517.0, "iv": 1.9124, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0271, "vega": 0.0032, "theta": -0.0108, "rho": 0.0004, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261204P00022000", "bid": 11.05, "bid_size": 632.0, "ask": 12.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0276, "vega": 0.0032, "theta": -0.0098, "rho": -0.0117, "theo": 11.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-11-05T12:12:09", "percent_change": 0.0, "prev_day_close": 10.6749997138977}, {"option": "MSTX261204C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 520.0, "iv": 1.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0253, "vega": 0.003, "theta": -0.0101, "rho": 0.0003, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261204P00022500", "bid": 11.55, "bid_size": 650.0, "ask": 12.55, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0258, "vega": 0.003, "theta": -0.0091, "rho": -0.0118, "theo": 12.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MSTX261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 521.0, "iv": 1.9804, "open_interest": 3.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0235, "vega": 0.0028, "theta": -0.0095, "rho": 0.0003, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T12:00:36", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261204P00023000", "bid": 12.0, "bid_size": 446.0, "ask": 13.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9412, "gamma": 0.0241, "vega": 0.0028, "theta": -0.0084, "rho": -0.0116, "theo": 12.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.28, "last_trade_time": "2026-10-27T11:17:25", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "MSTX261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 500.0, "iv": 2.0181, "open_interest": 1.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0219, "vega": 0.0026, "theta": -0.0089, "rho": 0.0003, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T09:32:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX261204P00023500", "bid": 12.5, "bid_size": 537.0, "ask": 13.55, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0225, "vega": 0.0027, "theta": -0.0078, "rho": -0.0115, "theo": 13.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "MSTX261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 522.0, "iv": 2.0549, "open_interest": 1.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0204, "vega": 0.0025, "theta": -0.0083, "rho": 0.0003, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-28T09:32:47", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX261204P00024000", "bid": 12.95, "bid_size": 389.0, "ask": 14.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.021, "vega": 0.0025, "theta": -0.0072, "rho": -0.0117, "theo": 13.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-10-27T11:16:45", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "MSTX261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 500.0, "iv": 2.1137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0177, "vega": 0.0022, "theta": -0.0073, "rho": 0.0002, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261204P00025000", "bid": 13.9, "bid_size": 401.0, "ask": 15.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0185, "vega": 0.0022, "theta": -0.0061, "rho": -0.0113, "theo": 14.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "MSTX261204C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 519.0, "iv": 2.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0155, "vega": 0.0019, "theta": -0.0065, "rho": 0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261204P00026000", "bid": 14.85, "bid_size": 400.0, "ask": 16.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0163, "vega": 0.0019, "theta": -0.0052, "rho": -0.0114, "theo": 15.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "MSTX261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 536.0, "iv": 2.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0135, "vega": 0.0017, "theta": -0.0057, "rho": 0.0002, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261204P00027000", "bid": 15.8, "bid_size": 400.0, "ask": 17.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0145, "vega": 0.0017, "theta": -0.0044, "rho": -0.0109, "theo": 16.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "MSTX261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 853.0, "iv": 2.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0118, "vega": 0.0015, "theta": -0.005, "rho": 0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261204P00028000", "bid": 16.75, "bid_size": 400.0, "ask": 18.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0129, "vega": 0.0015, "theta": -0.0036, "rho": -0.0107, "theo": 17.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 16.5499992370605}, {"option": "MSTX261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 524.0, "iv": 2.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0104, "vega": 0.0013, "theta": -0.0045, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261204P00029000", "bid": 17.7, "bid_size": 652.0, "ask": 19.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0115, "vega": 0.0013, "theta": -0.003, "rho": -0.0103, "theo": 18.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "MSTX261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 503.0, "iv": 2.3928, "open_interest": 2.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0091, "vega": 0.0012, "theta": -0.004, "rho": 0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T11:43:54", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261204P00030000", "bid": 18.65, "bid_size": 591.0, "ask": 20.0, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0104, "vega": 0.0012, "theta": -0.0025, "rho": -0.0097, "theo": 19.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "MSTX261211C00001000", "bid": 9.05, "bid_size": 227.0, "ask": 9.85, "ask_size": 235.0, "iv": 4.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0037, "rho": 0.0001, "theo": 9.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "MSTX261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1113.0, "iv": 5.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0029, "rho": -0.0001, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTX261211C00002000", "bid": 8.05, "bid_size": 228.0, "ask": 8.85, "ask_size": 236.0, "iv": 3.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0051, "rho": 0.0004, "theo": 8.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MSTX261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1163.0, "iv": 4.0419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0044, "rho": -0.0001, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00003000", "bid": 7.05, "bid_size": 226.0, "ask": 7.85, "ask_size": 234.0, "iv": 2.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0066, "rho": 0.0009, "theo": 7.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "MSTX261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1164.0, "iv": 3.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0065, "vega": 0.0015, "theta": -0.0062, "rho": -0.0003, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261211C00004000", "bid": 6.05, "bid_size": 445.0, "ask": 6.85, "ask_size": 446.0, "iv": 2.0321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0133, "vega": 0.0021, "theta": -0.0086, "rho": 0.0015, "theo": 6.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX261211P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1110.0, "iv": 2.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0117, "vega": 0.0024, "theta": -0.0083, "rho": -0.0004, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261211C00005000", "bid": 5.15, "bid_size": 376.0, "ask": 5.9, "ask_size": 380.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0214, "vega": 0.0033, "theta": -0.0113, "rho": 0.0021, "theo": 5.5422, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1434.0, "iv": 2.1117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0198, "vega": 0.0036, "theta": -0.0111, "rho": -0.0007, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTX261211C00006000", "bid": 4.25, "bid_size": 373.0, "ask": 5.0, "ask_size": 392.0, "iv": 1.7295, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0328, "vega": 0.0049, "theta": -0.0147, "rho": 0.0026, "theo": 4.645, "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": 5.54999995231628}, {"option": "MSTX261211P00006000", "bid": 0.04, "bid_size": 2712.0, "ask": 0.61, "ask_size": 1634.0, "iv": 1.8222, "open_interest": 1.0, "volume": 121.0, "delta": -0.0944, "gamma": 0.0311, "vega": 0.0051, "theta": -0.0145, "rho": -0.0012, "theo": 0.2988, "change": -0.04, "open": 0.26, "high": 0.35, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T13:48:04", "percent_change": -13.7931, "prev_day_close": 0.28999999538064}, {"option": "MSTX261211C00007000", "bid": 3.4, "bid_size": 844.0, "ask": 4.2, "ask_size": 845.0, "iv": 1.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.047, "vega": 0.0068, "theta": -0.0185, "rho": 0.0031, "theo": 3.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MSTX261211P00007000", "bid": 0.22, "bid_size": 1867.0, "ask": 0.76, "ask_size": 1436.0, "iv": 1.6724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0454, "vega": 0.0069, "theta": -0.0183, "rho": -0.0018, "theo": 0.4706, "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": 0.424999989569187}, {"option": "MSTX261211C00008000", "bid": 2.72, "bid_size": 413.0, "ask": 3.45, "ask_size": 466.0, "iv": 1.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0622, "vega": 0.0087, "theta": -0.0224, "rho": 0.0034, "theo": 3.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MSTX261211P00008000", "bid": 0.56, "bid_size": 1540.0, "ask": 0.96, "ask_size": 822.0, "iv": 1.5946, "open_interest": 2.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0607, "vega": 0.0088, "theta": -0.0221, "rho": -0.0027, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T11:10:30", "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "MSTX261211C00009000", "bid": 2.1, "bid_size": 1116.0, "ask": 2.73, "ask_size": 923.0, "iv": 1.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7003, "gamma": 0.0754, "vega": 0.0104, "theta": -0.0256, "rho": 0.0034, "theo": 2.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "MSTX261211P00009000", "bid": 0.96, "bid_size": 1527.0, "ask": 1.48, "ask_size": 1077.0, "iv": 1.6286, "open_interest": 2.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0741, "vega": 0.0104, "theta": -0.0254, "rho": -0.0038, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T10:30:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MSTX261211C00010000", "bid": 1.55, "bid_size": 1356.0, "ask": 2.28, "ask_size": 1004.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0841, "vega": 0.0115, "theta": -0.0279, "rho": 0.0033, "theo": 1.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MSTX261211P00010000", "bid": 1.45, "bid_size": 1120.0, "ask": 1.96, "ask_size": 983.0, "iv": 1.596, "open_interest": 4.0, "volume": 4.0, "delta": -0.3795, "gamma": 0.083, "vega": 0.0115, "theta": -0.0276, "rho": -0.005, "theo": 1.5848, "change": 0.345, "open": 1.57, "high": 1.65, "low": 1.57, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T12:26:43", "percent_change": 26.4368, "prev_day_close": 1.30500000715256}, {"option": "MSTX261211C00011000", "bid": 1.14, "bid_size": 1468.0, "ask": 1.69, "ask_size": 963.0, "iv": 1.4038, "open_interest": 0.0, "volume": 2.0, "delta": 0.527, "gamma": 0.0875, "vega": 0.012, "theta": -0.0289, "rho": 0.003, "theo": 1.5145, "change": -0.61, "open": 1.72, "high": 1.72, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T10:57:29", "percent_change": -29.4686, "prev_day_close": 2.0699999332428}, {"option": "MSTX261211P00011000", "bid": 2.07, "bid_size": 998.0, "ask": 2.53, "ask_size": 983.0, "iv": 1.5893, "open_interest": 28.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0866, "vega": 0.0119, "theta": -0.0285, "rho": -0.0063, "theo": 2.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T10:53:21", "percent_change": 0.0, "prev_day_close": 1.70500004291534}, {"option": "MSTX261211C00011500", "bid": 1.04, "bid_size": 1273.0, "ask": 1.47, "ask_size": 975.0, "iv": 1.4126, "open_interest": 1.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0875, "vega": 0.012, "theta": -0.029, "rho": 0.0029, "theo": 1.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:20:34", "percent_change": 0.0, "prev_day_close": 1.86000007390976}, {"option": "MSTX261211P00011500", "bid": 2.19, "bid_size": 1132.0, "ask": 2.81, "ask_size": 963.0, "iv": 1.4811, "open_interest": 3.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0866, "vega": 0.012, "theta": -0.0286, "rho": -0.007, "theo": 2.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T11:01:02", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MSTX261211C00012000", "bid": 0.84, "bid_size": 1399.0, "ask": 1.38, "ask_size": 1000.0, "iv": 1.4179, "open_interest": 1.0, "volume": 1.0, "delta": 0.4488, "gamma": 0.0865, "vega": 0.0119, "theta": -0.0289, "rho": 0.0027, "theo": 1.2006, "change": -0.27, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-10T10:23:14", "percent_change": -15.9763, "prev_day_close": 1.68999999761581}, {"option": "MSTX261211P00012000", "bid": 2.55, "bid_size": 1125.0, "ask": 3.2, "ask_size": 941.0, "iv": 1.5049, "open_interest": 6.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0857, "vega": 0.0119, "theta": -0.0284, "rho": -0.0076, "theo": 2.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:47:51", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "MSTX261211C00012500", "bid": 0.68, "bid_size": 1623.0, "ask": 1.21, "ask_size": 980.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0848, "vega": 0.0117, "theta": -0.0285, "rho": 0.0025, "theo": 1.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "MSTX261211P00012500", "bid": 2.9, "bid_size": 1165.0, "ask": 3.55, "ask_size": 938.0, "iv": 1.4939, "open_interest": 1.0, "volume": 1.0, "delta": -0.5765, "gamma": 0.0841, "vega": 0.0117, "theta": -0.028, "rho": -0.0083, "theo": 3.2326, "change": 0.66, "open": 3.22, "high": 3.22, "low": 3.22, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-10T12:00:00", "percent_change": 25.7813, "prev_day_close": 2.55999994277954}, {"option": "MSTX261211C00013000", "bid": 0.7, "bid_size": 1191.0, "ask": 1.1, "ask_size": 983.0, "iv": 1.4559, "open_interest": 2.0, "volume": 1.0, "delta": 0.3806, "gamma": 0.0825, "vega": 0.0115, "theta": -0.028, "rho": 0.0024, "theo": 0.9593, "change": -0.53, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-10T13:19:23", "percent_change": -41.7323, "prev_day_close": 1.27000004053116}, {"option": "MSTX261211P00013000", "bid": 3.3, "bid_size": 1100.0, "ask": 3.9, "ask_size": 916.0, "iv": 1.4916, "open_interest": 1.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0819, "vega": 0.0114, "theta": -0.0275, "rho": -0.0089, "theo": 3.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T09:57:58", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "MSTX261211C00013500", "bid": 0.52, "bid_size": 1339.0, "ask": 1.02, "ask_size": 1008.0, "iv": 1.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0798, "vega": 0.0112, "theta": -0.0274, "rho": 0.0022, "theo": 0.8604, "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": 1.14000001549721}, {"option": "MSTX261211P00013500", "bid": 3.6, "bid_size": 1352.0, "ask": 4.3, "ask_size": 918.0, "iv": 1.4543, "open_interest": 6.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0792, "vega": 0.0111, "theta": -0.0268, "rho": -0.0095, "theo": 4.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-03T12:30:59", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "MSTX261211C00014000", "bid": 0.34, "bid_size": 1485.0, "ask": 0.93, "ask_size": 1037.0, "iv": 1.3942, "open_interest": 1.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0768, "vega": 0.0108, "theta": -0.0266, "rho": 0.0021, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:47:02", "percent_change": 0.0, "prev_day_close": 1.01499998569489}, {"option": "MSTX261211P00014000", "bid": 4.0, "bid_size": 1315.0, "ask": 4.75, "ask_size": 912.0, "iv": 1.4738, "open_interest": 5.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0763, "vega": 0.0108, "theta": -0.026, "rho": -0.0101, "theo": 4.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T09:54:44", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MSTX261211C00014500", "bid": 0.4, "bid_size": 1378.0, "ask": 0.86, "ask_size": 1038.0, "iv": 1.4694, "open_interest": 0.0, "volume": 2.0, "delta": 0.297, "gamma": 0.0736, "vega": 0.0104, "theta": -0.0258, "rho": 0.0019, "theo": 0.6971, "change": -0.165, "open": 0.67, "high": 0.69, "low": 0.67, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-10T09:56:29", "percent_change": -19.2982, "prev_day_close": 0.855000019073486}, {"option": "MSTX261211P00014500", "bid": 4.4, "bid_size": 1306.0, "ask": 5.25, "ask_size": 248.0, "iv": 1.5085, "open_interest": 10.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0731, "vega": 0.0104, "theta": -0.0252, "rho": -0.0107, "theo": 4.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:19:29", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MSTX261211C00015000", "bid": 0.35, "bid_size": 1573.0, "ask": 0.8, "ask_size": 1062.0, "iv": 1.489, "open_interest": 6.0, "volume": 5.0, "delta": 0.2737, "gamma": 0.0703, "vega": 0.01, "theta": -0.025, "rho": 0.0018, "theo": 0.6296, "change": -0.225, "open": 0.52, "high": 0.68, "low": 0.52, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:29:19", "percent_change": -27.9503, "prev_day_close": 0.804999977350235}, {"option": "MSTX261211P00015000", "bid": 4.75, "bid_size": 1364.0, "ask": 5.6, "ask_size": 152.0, "iv": 1.4334, "open_interest": 0.0, "volume": 1.0, "delta": -0.7152, "gamma": 0.0699, "vega": 0.01, "theta": -0.0242, "rho": -0.0113, "theo": 5.2829, "change": 0.93, "open": 5.33, "high": 5.33, "low": 5.33, "tick": "up", "last_trade_price": 5.33, "last_trade_time": "2026-11-10T13:58:31", "percent_change": 21.1364, "prev_day_close": 4.40000009536743}, {"option": "MSTX261211C00015500", "bid": 0.31, "bid_size": 1472.0, "ask": 0.76, "ask_size": 1157.0, "iv": 1.5172, "open_interest": 2.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.067, "vega": 0.0096, "theta": -0.0241, "rho": 0.0016, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T09:57:49", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "MSTX261211P00015500", "bid": 5.25, "bid_size": 1062.0, "ask": 6.1, "ask_size": 124.0, "iv": 1.5048, "open_interest": 0.0, "volume": 10.0, "delta": -0.7363, "gamma": 0.0667, "vega": 0.0096, "theta": -0.0233, "rho": -0.0118, "theo": 5.7216, "change": 0.5, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-10T09:43:00", "percent_change": 10.3093, "prev_day_close": 4.85000014305115}, {"option": "MSTX261211C00016000", "bid": 0.19, "bid_size": 1627.0, "ask": 0.7, "ask_size": 1261.0, "iv": 1.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0638, "vega": 0.0092, "theta": -0.0232, "rho": 0.0015, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "MSTX261211P00016000", "bid": 5.7, "bid_size": 1021.0, "ask": 6.45, "ask_size": 133.0, "iv": 1.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0635, "vega": 0.0092, "theta": -0.0223, "rho": -0.0123, "theo": 6.1671, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00016500", "bid": 0.35, "bid_size": 1.0, "ask": 0.58, "ask_size": 1435.0, "iv": 1.5678, "open_interest": 2.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0606, "vega": 0.0088, "theta": -0.0222, "rho": 0.0014, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:13:08", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "MSTX261211P00016500", "bid": 6.15, "bid_size": 990.0, "ask": 6.9, "ask_size": 152.0, "iv": 1.463, "open_interest": 1.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0603, "vega": 0.0088, "theta": -0.0214, "rho": -0.0128, "theo": 6.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T13:48:10", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "MSTX261211C00017000", "bid": 0.07, "bid_size": 1473.0, "ask": 0.61, "ask_size": 1120.0, "iv": 1.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0575, "vega": 0.0084, "theta": -0.0214, "rho": 0.0013, "theo": 0.4285, "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": 0.485000006854534}, {"option": "MSTX261211P00017000", "bid": 6.55, "bid_size": 618.0, "ask": 7.35, "ask_size": 47.0, "iv": 1.4245, "open_interest": 1.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0573, "vega": 0.0084, "theta": -0.0204, "rho": -0.0132, "theo": 7.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T10:16:19", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "MSTX261211C00017500", "bid": 0.01, "bid_size": 1993.0, "ask": 0.58, "ask_size": 1072.0, "iv": 1.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0545, "vega": 0.008, "theta": -0.0205, "rho": 0.0012, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "MSTX261211P00017500", "bid": 7.0, "bid_size": 623.0, "ask": 7.8, "ask_size": 46.0, "iv": 1.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8041, "gamma": 0.0543, "vega": 0.008, "theta": -0.0195, "rho": -0.0137, "theo": 7.5359, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1091.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0516, "vega": 0.0076, "theta": -0.0196, "rho": 0.0012, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T10:29:53", "percent_change": 0.0, "prev_day_close": 0.410000003874302}, {"option": "MSTX261211P00018000", "bid": 7.45, "bid_size": 659.0, "ask": 8.3, "ask_size": 46.0, "iv": 1.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0515, "vega": 0.0076, "theta": -0.0186, "rho": -0.014, "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": 6.97499990463257}, {"option": "MSTX261211C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1071.0, "iv": 1.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0489, "vega": 0.0073, "theta": -0.0187, "rho": 0.0011, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.359999991953373}, {"option": "MSTX261211P00018500", "bid": 7.9, "bid_size": 657.0, "ask": 8.75, "ask_size": 46.0, "iv": 1.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0488, "vega": 0.0073, "theta": -0.0177, "rho": -0.0144, "theo": 8.4691, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1078.0, "iv": 1.5829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0463, "vega": 0.0069, "theta": -0.0179, "rho": 0.001, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTX261211P00019000", "bid": 8.3, "bid_size": 1135.0, "ask": 9.2, "ask_size": 120.0, "iv": 1.2816, "open_interest": 5.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0463, "vega": 0.0069, "theta": -0.0168, "rho": -0.0148, "theo": 8.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T09:44:27", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "MSTX261211C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1119.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0438, "vega": 0.0066, "theta": -0.0171, "rho": 0.0009, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MSTX261211P00019500", "bid": 8.8, "bid_size": 473.0, "ask": 9.7, "ask_size": 46.0, "iv": 1.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0438, "vega": 0.0066, "theta": -0.016, "rho": -0.0151, "theo": 9.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "MSTX261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1388.0, "iv": 1.6394, "open_interest": 77.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0415, "vega": 0.0063, "theta": -0.0164, "rho": 0.0009, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:51:05", "percent_change": 0.0, "prev_day_close": 0.244999994523823}, {"option": "MSTX261211P00020000", "bid": 9.25, "bid_size": 1116.0, "ask": 10.2, "ask_size": 129.0, "iv": 1.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.8609, "gamma": 0.0415, "vega": 0.0063, "theta": -0.0152, "rho": -0.0154, "theo": 9.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MSTX261211C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1420.0, "iv": 1.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0393, "vega": 0.006, "theta": -0.0156, "rho": 0.0008, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "MSTX261211P00020500", "bid": 9.7, "bid_size": 1128.0, "ask": 10.65, "ask_size": 127.0, "iv": 1.1759, "open_interest": 0.0, "volume": 10.0, "delta": -0.8696, "gamma": 0.0394, "vega": 0.006, "theta": -0.0144, "rho": -0.0158, "theo": 10.3694, "change": 0.645, "open": 9.97, "high": 9.97, "low": 9.97, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-10T09:41:09", "percent_change": 6.91689, "prev_day_close": 9.32499980926514}, {"option": "MSTX261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1380.0, "iv": 1.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0372, "vega": 0.0057, "theta": -0.0149, "rho": 0.0008, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTX261211P00021000", "bid": 10.2, "bid_size": 644.0, "ask": 11.15, "ask_size": 46.0, "iv": 1.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0373, "vega": 0.0057, "theta": -0.0137, "rho": -0.0159, "theo": 10.8498, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1417.0, "iv": 1.717, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0352, "vega": 0.0054, "theta": -0.0143, "rho": 0.0007, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "MSTX261211P00021500", "bid": 10.65, "bid_size": 639.0, "ask": 11.65, "ask_size": 46.0, "iv": 1.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0354, "vega": 0.0054, "theta": -0.013, "rho": -0.0162, "theo": 11.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2249999046326}, {"option": "MSTX261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1396.0, "iv": 1.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0333, "vega": 0.0051, "theta": -0.0136, "rho": 0.0007, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261211P00022000", "bid": 11.15, "bid_size": 662.0, "ask": 12.15, "ask_size": 46.0, "iv": 1.1618, "open_interest": 0.0, "volume": 1.0, "delta": -0.8918, "gamma": 0.0336, "vega": 0.0052, "theta": -0.0123, "rho": -0.0165, "theo": 11.8154, "change": 0.525, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T10:53:11", "percent_change": 4.87239, "prev_day_close": 10.7750000953674}, {"option": "MSTX261211C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1410.0, "iv": 1.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0316, "vega": 0.0049, "theta": -0.013, "rho": 0.0006, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261211P00022500", "bid": 11.6, "bid_size": 623.0, "ask": 12.65, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0319, "vega": 0.0049, "theta": -0.0116, "rho": -0.0166, "theo": 12.3002, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1136.0, "iv": 1.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0299, "vega": 0.0046, "theta": -0.0124, "rho": 0.0006, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTX261211P00023000", "bid": 12.05, "bid_size": 432.0, "ask": 13.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0303, "vega": 0.0047, "theta": -0.011, "rho": -0.0167, "theo": 12.7863, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1071.0, "iv": 1.8313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0284, "vega": 0.0044, "theta": -0.0119, "rho": 0.0006, "theo": 0.1494, "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": 0.219999998807907}, {"option": "MSTX261211P00023500", "bid": 12.55, "bid_size": 460.0, "ask": 13.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0288, "vega": 0.0045, "theta": -0.0104, "rho": -0.017, "theo": 13.2734, "change": 0.0, "open": 0.0, "high": 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": "MSTX261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1098.0, "iv": 1.8545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0269, "vega": 0.0042, "theta": -0.0113, "rho": 0.0005, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MSTX261211P00024000", "bid": 13.0, "bid_size": 472.0, "ask": 14.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9144, "gamma": 0.0273, "vega": 0.0042, "theta": -0.0098, "rho": -0.0172, "theo": 13.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "MSTX261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1077.0, "iv": 1.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0242, "vega": 0.0038, "theta": -0.0104, "rho": 0.0005, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261211P00025000", "bid": 13.95, "bid_size": 459.0, "ask": 15.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0248, "vega": 0.0039, "theta": -0.0088, "rho": -0.0172, "theo": 14.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "MSTX261211C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1086.0, "iv": 1.9465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0219, "vega": 0.0035, "theta": -0.0095, "rho": 0.0004, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261211P00026000", "bid": 14.9, "bid_size": 652.0, "ask": 16.1, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0225, "vega": 0.0035, "theta": -0.0078, "rho": -0.0175, "theo": 15.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5750002861023}, {"option": "MSTX261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1154.0, "iv": 1.9923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0198, "vega": 0.0032, "theta": -0.0087, "rho": 0.0004, "theo": 0.0928, "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": 0.200000002980232}, {"option": "MSTX261211P00027000", "bid": 15.85, "bid_size": 650.0, "ask": 17.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0205, "vega": 0.0032, "theta": -0.0069, "rho": -0.0173, "theo": 16.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MSTX261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1102.0, "iv": 2.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0179, "vega": 0.0029, "theta": -0.0079, "rho": 0.0003, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261211P00028000", "bid": 16.8, "bid_size": 649.0, "ask": 18.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0187, "vega": 0.0029, "theta": -0.0061, "rho": -0.0175, "theo": 17.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-05T12:12:23", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "MSTX261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1117.0, "iv": 2.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0162, "vega": 0.0026, "theta": -0.0073, "rho": 0.0003, "theo": 0.0722, "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": 0.194999992847443}, {"option": "MSTX261211P00029000", "bid": 17.75, "bid_size": 650.0, "ask": 19.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0171, "vega": 0.0027, "theta": -0.0054, "rho": -0.0175, "theo": 18.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "MSTX261218C00001000", "bid": 8.7, "bid_size": 218.0, "ask": 9.85, "ask_size": 239.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0057, "rho": 0.0003, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "MSTX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 763.0, "iv": 5.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0045, "rho": -0.0002, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 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": "MSTX261218C00002000", "bid": 7.7, "bid_size": 216.0, "ask": 8.85, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0052, "vega": 0.0012, "theta": -0.0073, "rho": 0.0007, "theo": 8.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "MSTX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1061.0, "iv": 3.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0041, "vega": 0.0015, "theta": -0.0064, "rho": -0.0003, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218C00003000", "bid": 6.7, "bid_size": 243.0, "ask": 7.85, "ask_size": 261.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0091, "vega": 0.002, "theta": -0.0088, "rho": 0.0013, "theo": 7.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T14:02:25", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "MSTX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1338.0, "iv": 2.8605, "open_interest": 30.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0078, "vega": 0.0024, "theta": -0.0082, "rho": -0.0005, "theo": 0.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-11T13:33:42", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261218C00004000", "bid": 5.75, "bid_size": 657.0, "ask": 6.9, "ask_size": 416.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0147, "vega": 0.0031, "theta": -0.0106, "rho": 0.0019, "theo": 6.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-09-15T13:47:13", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "MSTX261218P00004000", "bid": 0.01, "bid_size": 3766.0, "ask": 0.34, "ask_size": 2439.0, "iv": 2.1682, "open_interest": 1221.0, "volume": 3.0, "delta": -0.0491, "gamma": 0.0132, "vega": 0.0034, "theta": -0.0102, "rho": -0.0008, "theo": 0.2138, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:33:14", "percent_change": -58.3333, "prev_day_close": 0.239999994635582}, {"option": "MSTX261218C00005000", "bid": 4.8, "bid_size": 661.0, "ask": 5.95, "ask_size": 613.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0225, "vega": 0.0044, "theta": -0.0129, "rho": 0.0025, "theo": 5.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-10-30T10:21:04", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MSTX261218P00005000", "bid": 0.09, "bid_size": 2406.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.769, "open_interest": 134.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0208, "vega": 0.0047, "theta": -0.0124, "rho": -0.0012, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:26:56", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "MSTX261218C00006000", "bid": 3.95, "bid_size": 841.0, "ask": 5.1, "ask_size": 841.0, "iv": 1.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0328, "vega": 0.0061, "theta": -0.0154, "rho": 0.0031, "theo": 4.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-21T14:07:30", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "MSTX261218P00006000", "bid": 0.06, "bid_size": 2947.0, "ask": 0.6, "ask_size": 1.0, "iv": 1.6465, "open_interest": 54.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0309, "vega": 0.0063, "theta": -0.015, "rho": -0.0017, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T11:37:40", "percent_change": 0.0, "prev_day_close": 0.330000011250377}, {"option": "MSTX261218C00007000", "bid": 3.2, "bid_size": 1202.0, "ask": 3.95, "ask_size": 25.0, "iv": 1.1905, "open_interest": 23.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0451, "vega": 0.008, "theta": -0.0182, "rho": 0.0036, "theo": 3.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T10:20:38", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "MSTX261218P00007000", "bid": 0.28, "bid_size": 2609.0, "ask": 0.8, "ask_size": 1409.0, "iv": 1.5657, "open_interest": 62.0, "volume": 2.0, "delta": -0.1602, "gamma": 0.0432, "vega": 0.0081, "theta": -0.0178, "rho": -0.0025, "theo": 0.6194, "change": 0.03, "open": 0.35, "high": 0.58, "low": 0.35, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T15:51:51", "percent_change": 5.45455, "prev_day_close": 0.549999997019768}, {"option": "MSTX261218C00008000", "bid": 2.44, "bid_size": 1006.0, "ask": 3.6, "ask_size": 981.0, "iv": 1.3951, "open_interest": 93.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0578, "vega": 0.0099, "theta": -0.0211, "rho": 0.0039, "theo": 3.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T11:00:25", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "MSTX261218P00008000", "bid": 0.64, "bid_size": 3245.0, "ask": 1.21, "ask_size": 2700.0, "iv": 1.5968, "open_interest": 1702.0, "volume": 8.0, "delta": -0.2236, "gamma": 0.056, "vega": 0.01, "theta": -0.0207, "rho": -0.0035, "theo": 0.9019, "change": 0.3, "open": 0.87, "high": 1.05, "low": 0.87, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T13:40:52", "percent_change": 43.4783, "prev_day_close": 0.689999997615814}, {"option": "MSTX261218C00009000", "bid": 2.1, "bid_size": 1802.0, "ask": 2.73, "ask_size": 1092.0, "iv": 1.3762, "open_interest": 546.0, "volume": 4.0, "delta": 0.6936, "gamma": 0.0684, "vega": 0.0115, "theta": -0.0236, "rho": 0.004, "theo": 2.5854, "change": -0.86, "open": 2.5, "high": 2.54, "low": 2.5, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T12:55:07", "percent_change": -25.2941, "prev_day_close": 3.39999997615814}, {"option": "MSTX261218P00009000", "bid": 1.01, "bid_size": 2458.0, "ask": 1.75, "ask_size": 1506.0, "iv": 1.5979, "open_interest": 172.0, "volume": 5.0, "delta": -0.2975, "gamma": 0.0668, "vega": 0.0115, "theta": -0.0232, "rho": -0.0048, "theo": 1.2954, "change": 0.15, "open": 1.22, "high": 1.22, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-10T14:48:47", "percent_change": 14.1509, "prev_day_close": 1.06000000238419}, {"option": "MSTX261218C00010000", "bid": 1.8, "bid_size": 1545.0, "ask": 2.18, "ask_size": 1014.0, "iv": 1.4243, "open_interest": 224.0, "volume": 3.0, "delta": 0.6147, "gamma": 0.0751, "vega": 0.0126, "theta": -0.0254, "rho": 0.0039, "theo": 2.0949, "change": -0.775, "open": 2.2, "high": 2.2, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T12:41:26", "percent_change": -28.972, "prev_day_close": 2.67499995231628}, {"option": "MSTX261218P00010000", "bid": 1.57, "bid_size": 1275.0, "ask": 2.26, "ask_size": 1205.0, "iv": 1.5946, "open_interest": 96.0, "volume": 1.0, "delta": -0.3748, "gamma": 0.0738, "vega": 0.0126, "theta": -0.025, "rho": -0.0062, "theo": 1.8053, "change": 0.34, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T14:47:18", "percent_change": 22.5166, "prev_day_close": 1.50999999046326}, {"option": "MSTX261218C00011000", "bid": 1.45, "bid_size": 1571.0, "ask": 1.73, "ask_size": 36.0, "iv": 1.4194, "open_interest": 990.0, "volume": 174.0, "delta": 0.5392, "gamma": 0.0777, "vega": 0.0131, "theta": -0.0264, "rho": 0.0036, "theo": 1.7107, "change": -0.69, "open": 1.75, "high": 1.75, "low": 1.55, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T15:48:29", "percent_change": -29.6137, "prev_day_close": 2.33000004291534}, {"option": "MSTX261218P00011000", "bid": 2.28, "bid_size": 961.0, "ask": 2.93, "ask_size": 1391.0, "iv": 1.6527, "open_interest": 26.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0766, "vega": 0.0131, "theta": -0.026, "rho": -0.0077, "theo": 2.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:53:02", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "MSTX261218C00012000", "bid": 0.97, "bid_size": 1937.0, "ask": 1.55, "ask_size": 1075.0, "iv": 1.4113, "open_interest": 51.0, "volume": 0.0, "delta": 0.4712, "gamma": 0.077, "vega": 0.0132, "theta": -0.0268, "rho": 0.0033, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T10:08:17", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MSTX261218P00012000", "bid": 2.8, "bid_size": 1172.0, "ask": 3.85, "ask_size": 1248.0, "iv": 1.6832, "open_interest": 170.0, "volume": 48.0, "delta": -0.5162, "gamma": 0.076, "vega": 0.0131, "theta": -0.0263, "rho": -0.0092, "theo": 3.12, "change": 0.64, "open": 2.9, "high": 3.25, "low": 2.8, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T12:37:11", "percent_change": 24.5211, "prev_day_close": 2.61000001430511}, {"option": "MSTX261218C00013000", "bid": 0.68, "bid_size": 2029.0, "ask": 1.23, "ask_size": 1487.0, "iv": 1.3732, "open_interest": 474.0, "volume": 1.0, "delta": 0.4119, "gamma": 0.0741, "vega": 0.0129, "theta": -0.0265, "rho": 0.003, "theo": 1.1809, "change": -0.395, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-10T11:14:42", "percent_change": -28.1139, "prev_day_close": 1.40499997138977}, {"option": "MSTX261218P00013000", "bid": 3.65, "bid_size": 985.0, "ask": 4.35, "ask_size": 1036.0, "iv": 1.639, "open_interest": 48.0, "volume": 8.0, "delta": -0.5747, "gamma": 0.0734, "vega": 0.0129, "theta": -0.026, "rho": -0.0107, "theo": 3.8853, "change": 0.435, "open": 3.87, "high": 3.87, "low": 3.76, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-10T13:41:18", "percent_change": 13.0827, "prev_day_close": 3.32500004768372}, {"option": "MSTX261218C00014000", "bid": 0.62, "bid_size": 1618.0, "ask": 1.14, "ask_size": 1625.0, "iv": 1.4795, "open_interest": 472.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0701, "vega": 0.0124, "theta": -0.0259, "rho": 0.0026, "theo": 0.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T13:08:04", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "MSTX261218P00014000", "bid": 4.2, "bid_size": 1522.0, "ask": 5.1, "ask_size": 1141.0, "iv": 1.5357, "open_interest": 69.0, "volume": 50.0, "delta": -0.6249, "gamma": 0.0695, "vega": 0.0124, "theta": -0.0253, "rho": -0.012, "theo": 4.6996, "change": 0.57, "open": 4.57, "high": 4.57, "low": 4.57, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-10T12:22:27", "percent_change": 14.25, "prev_day_close": 3.99999988079071}, {"option": "MSTX261218C00015000", "bid": 0.31, "bid_size": 2416.0, "ask": 0.99, "ask_size": 1952.0, "iv": 1.4255, "open_interest": 478.0, "volume": 4.0, "delta": 0.3181, "gamma": 0.0656, "vega": 0.0118, "theta": -0.025, "rho": 0.0024, "theo": 0.8536, "change": -0.215, "open": 0.45, "high": 0.73, "low": 0.45, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T15:16:43", "percent_change": -22.7513, "prev_day_close": 0.944999992847443}, {"option": "MSTX261218P00015000", "bid": 5.05, "bid_size": 1243.0, "ask": 6.05, "ask_size": 1098.0, "iv": 1.6021, "open_interest": 220.0, "volume": 2.0, "delta": -0.6676, "gamma": 0.0652, "vega": 0.0118, "theta": -0.0244, "rho": -0.0133, "theo": 5.5507, "change": 0.625, "open": 5.1, "high": 5.45, "low": 5.1, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T11:23:34", "percent_change": 12.9534, "prev_day_close": 4.82500004768372}, {"option": "MSTX261218C00016000", "bid": 0.35, "bid_size": 2022.0, "ask": 0.85, "ask_size": 1476.0, "iv": 1.504, "open_interest": 143.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0611, "vega": 0.0112, "theta": -0.024, "rho": 0.0022, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:11:39", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "MSTX261218P00016000", "bid": 5.85, "bid_size": 1388.0, "ask": 6.95, "ask_size": 378.0, "iv": 1.6026, "open_interest": 137.0, "volume": 0.0, "delta": -0.704, "gamma": 0.0607, "vega": 0.0112, "theta": -0.0233, "rho": -0.0144, "theo": 6.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 0.0, "prev_day_close": 5.57499980926514}, {"option": "MSTX261218C00017000", "bid": 0.43, "bid_size": 1.0, "ask": 0.7, "ask_size": 1530.0, "iv": 1.582, "open_interest": 276.0, "volume": 3.0, "delta": 0.2502, "gamma": 0.0566, "vega": 0.0106, "theta": -0.023, "rho": 0.0019, "theo": 0.6408, "change": -0.235, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T10:03:51", "percent_change": -32.8671, "prev_day_close": 0.715000003576279}, {"option": "MSTX261218P00017000", "bid": 6.7, "bid_size": 1081.0, "ask": 7.85, "ask_size": 168.0, "iv": 1.6024, "open_interest": 31.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0564, "vega": 0.0105, "theta": -0.0222, "rho": -0.0155, "theo": 7.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T12:30:01", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MSTX261218C00018000", "bid": 0.08, "bid_size": 2411.0, "ask": 0.62, "ask_size": 1512.0, "iv": 1.4485, "open_interest": 150.0, "volume": 1.0, "delta": 0.2235, "gamma": 0.0524, "vega": 0.0099, "theta": -0.0218, "rho": 0.0017, "theo": 0.5616, "change": -0.13, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:24:18", "percent_change": -24.5283, "prev_day_close": 0.530000001192093}, {"option": "MSTX261218P00018000", "bid": 7.65, "bid_size": 1499.0, "ask": 8.45, "ask_size": 351.0, "iv": 1.466, "open_interest": 250.0, "volume": 9.0, "delta": -0.7618, "gamma": 0.0522, "vega": 0.0099, "theta": -0.021, "rho": -0.0165, "theo": 8.2466, "change": 0.55, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-10T09:41:07", "percent_change": 7.53425, "prev_day_close": 7.29999995231628}, {"option": "MSTX261218C00019000", "bid": 0.1, "bid_size": 2174.0, "ask": 0.65, "ask_size": 1313.0, "iv": 1.5672, "open_interest": 34.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0485, "vega": 0.0093, "theta": -0.0208, "rho": 0.0016, "theo": 0.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:40:40", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "MSTX261218P00019000", "bid": 8.45, "bid_size": 1150.0, "ask": 9.7, "ask_size": 139.0, "iv": 1.5899, "open_interest": 14.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0484, "vega": 0.0093, "theta": -0.0198, "rho": -0.0173, "theo": 9.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T15:13:45", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "MSTX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1929.0, "iv": 1.5993, "open_interest": 537.0, "volume": 5.0, "delta": 0.1806, "gamma": 0.0448, "vega": 0.0087, "theta": -0.0197, "rho": 0.0014, "theo": 0.4397, "change": -0.16, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T09:30:06", "percent_change": -39.0244, "prev_day_close": 0.409999996423721}, {"option": "MSTX261218P00020000", "bid": 9.25, "bid_size": 1252.0, "ask": 10.65, "ask_size": 183.0, "iv": 1.5163, "open_interest": 70.0, "volume": 12.0, "delta": -0.8046, "gamma": 0.0449, "vega": 0.0087, "theta": -0.0187, "rho": -0.0181, "theo": 10.1164, "change": 0.83, "open": 9.63, "high": 9.88, "low": 9.63, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-11-10T10:40:48", "percent_change": 9.17127, "prev_day_close": 9.05000019073486}, {"option": "MSTX261218C00021000", "bid": 0.05, "bid_size": 2522.0, "ask": 0.45, "ask_size": 1592.0, "iv": 1.556, "open_interest": 250.0, "volume": 1.0, "delta": 0.1633, "gamma": 0.0415, "vega": 0.0082, "theta": -0.0186, "rho": 0.0013, "theo": 0.3923, "change": -0.18, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T14:42:08", "percent_change": -47.3684, "prev_day_close": 0.380000002682209}, {"option": "MSTX261218P00021000", "bid": 10.3, "bid_size": 1070.0, "ask": 11.6, "ask_size": 140.0, "iv": 1.5964, "open_interest": 6.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0416, "vega": 0.0082, "theta": -0.0176, "rho": -0.0188, "theo": 11.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-10-01T13:52:26", "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "MSTX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1558.0, "iv": 1.6399, "open_interest": 127.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0385, "vega": 0.0077, "theta": -0.0176, "rho": 0.0012, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:08:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX261218P00022000", "bid": 11.25, "bid_size": 1411.0, "ask": 12.6, "ask_size": 422.0, "iv": 1.6348, "open_interest": 145.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.0387, "vega": 0.0077, "theta": -0.0166, "rho": -0.0194, "theo": 12.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-11-04T11:55:13", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1292.0, "iv": 1.6892, "open_interest": 437.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0357, "vega": 0.0072, "theta": -0.0167, "rho": 0.0011, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T09:56:46", "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "MSTX261218P00023000", "bid": 12.05, "bid_size": 746.0, "ask": 13.55, "ask_size": 46.0, "iv": 1.4836, "open_interest": 50.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.036, "vega": 0.0072, "theta": -0.0156, "rho": -0.0199, "theo": 12.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-22T10:30:41", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MSTX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 1345.0, "iv": 1.7342, "open_interest": 57.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0332, "vega": 0.0067, "theta": -0.0158, "rho": 0.001, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:46:00", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MSTX261218P00024000", "bid": 13.05, "bid_size": 577.0, "ask": 14.5, "ask_size": 46.0, "iv": 1.4928, "open_interest": 21.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0336, "vega": 0.0068, "theta": -0.0146, "rho": -0.0204, "theo": 13.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.33, "last_trade_time": "2026-09-15T11:12:24", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "MSTX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1593.0, "iv": 1.8397, "open_interest": 190.0, "volume": 11.0, "delta": 0.1129, "gamma": 0.0309, "vega": 0.0064, "theta": -0.015, "rho": 0.0009, "theo": 0.2596, "change": -0.015, "open": 0.15, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T11:36:09", "percent_change": -12.0, "prev_day_close": 0.125}, {"option": "MSTX261218P00025000", "bid": 13.95, "bid_size": 642.0, "ask": 15.5, "ask_size": 47.0, "iv": 1.4175, "open_interest": 50.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0314, "vega": 0.0064, "theta": -0.0137, "rho": -0.0208, "theo": 14.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-06T15:11:33", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "MSTX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1361.0, "iv": 1.8206, "open_interest": 87.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0288, "vega": 0.006, "theta": -0.0142, "rho": 0.0008, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-19T09:55:19", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MSTX261218P00026000", "bid": 15.25, "bid_size": 1449.0, "ask": 16.55, "ask_size": 482.0, "iv": 1.857, "open_interest": 199.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0293, "vega": 0.006, "theta": -0.0129, "rho": -0.0211, "theo": 15.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-10-16T15:17:18", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MSTX261218C00027000", "bid": 0.01, "bid_size": 2.0, "ask": 0.43, "ask_size": 1804.0, "iv": 1.8634, "open_interest": 112.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0269, "vega": 0.0056, "theta": -0.0134, "rho": 0.0008, "theo": 0.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:21:58", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "MSTX261218P00027000", "bid": 15.85, "bid_size": 636.0, "ask": 17.45, "ask_size": 46.0, "iv": 1.0923, "open_interest": 33.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0275, "vega": 0.0057, "theta": -0.0121, "rho": -0.0214, "theo": 16.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T11:05:36", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "MSTX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1073.0, "iv": 1.8942, "open_interest": 62.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0251, "vega": 0.0053, "theta": -0.0127, "rho": 0.0007, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:25:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTX261218P00028000", "bid": 16.8, "bid_size": 498.0, "ask": 18.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0258, "vega": 0.0053, "theta": -0.0113, "rho": -0.0215, "theo": 17.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-09-15T09:58:12", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "MSTX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1274.0, "iv": 1.9409, "open_interest": 4.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0235, "vega": 0.005, "theta": -0.0121, "rho": 0.0007, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-23T11:46:42", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MSTX261218P00029000", "bid": 17.75, "bid_size": 646.0, "ask": 19.45, "ask_size": 46.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0243, "vega": 0.005, "theta": -0.0106, "rho": -0.0217, "theo": 18.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-09-18T12:57:00", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "MSTX261218C00030000", "bid": 0.01, "bid_size": 2.0, "ask": 0.4, "ask_size": 2037.0, "iv": 1.9761, "open_interest": 713.0, "volume": 10.0, "delta": 0.0755, "gamma": 0.022, "vega": 0.0047, "theta": -0.0115, "rho": 0.0006, "theo": 0.1668, "change": 0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:06:11", "percent_change": 42.8571, "prev_day_close": 0.0700000002980232}, {"option": "MSTX261218P00030000", "bid": 18.95, "bid_size": 1468.0, "ask": 20.45, "ask_size": 421.0, "iv": 1.609, "open_interest": 224.0, "volume": 10.0, "delta": -0.9117, "gamma": 0.0229, "vega": 0.0048, "theta": -0.01, "rho": -0.0219, "theo": 19.8066, "change": 0.685, "open": 19.4, "high": 19.46, "low": 19.4, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-11-10T10:32:01", "percent_change": 3.64847, "prev_day_close": 18.7749996185303}, {"option": "MSTX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1310.0, "iv": 2.0092, "open_interest": 22.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0207, "vega": 0.0044, "theta": -0.0109, "rho": 0.0006, "theo": 0.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:20:50", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "MSTX261218P00031000", "bid": 20.05, "bid_size": 1403.0, "ask": 21.5, "ask_size": 426.0, "iv": 1.8761, "open_interest": 177.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0216, "vega": 0.0045, "theta": -0.0093, "rho": -0.022, "theo": 20.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-10-15T09:54:25", "percent_change": 0.0, "prev_day_close": 19.7250003814697}, {"option": "MSTX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1509.0, "iv": 2.0502, "open_interest": 256.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0194, "vega": 0.0042, "theta": -0.0104, "rho": 0.0005, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:42:52", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261218P00032000", "bid": 20.6, "bid_size": 595.0, "ask": 22.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0205, "vega": 0.0042, "theta": -0.0087, "rho": -0.0217, "theo": 21.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-15T09:51:18", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "MSTX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1361.0, "iv": 2.0795, "open_interest": 79.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0182, "vega": 0.004, "theta": -0.0098, "rho": 0.0005, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-07T10:29:36", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "MSTX261218P00033000", "bid": 22.0, "bid_size": 1498.0, "ask": 23.45, "ask_size": 490.0, "iv": 1.8337, "open_interest": 276.0, "volume": 4.0, "delta": -0.9274, "gamma": 0.0194, "vega": 0.004, "theta": -0.0082, "rho": -0.022, "theo": 22.7625, "change": 1.18, "open": 22.83, "high": 22.83, "low": 22.83, "tick": "no_change", "last_trade_price": 22.83, "last_trade_time": "2026-11-10T13:47:07", "percent_change": 5.45035, "prev_day_close": 21.6499996185303}, {"option": "MSTX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1300.0, "iv": 2.1174, "open_interest": 3.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0172, "vega": 0.0038, "theta": -0.0094, "rho": 0.0005, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-08T10:32:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX261218P00034000", "bid": 22.55, "bid_size": 627.0, "ask": 24.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0184, "vega": 0.0038, "theta": -0.0076, "rho": -0.0219, "theo": 23.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-06T15:59:05", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MSTX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1150.0, "iv": 2.1436, "open_interest": 256.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0162, "vega": 0.0036, "theta": -0.0089, "rho": 0.0004, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:20:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX261218P00035000", "bid": 23.55, "bid_size": 735.0, "ask": 25.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0175, "vega": 0.0036, "theta": -0.0072, "rho": -0.022, "theo": 24.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-10-08T12:56:50", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MSTX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1320.0, "iv": 2.1788, "open_interest": 48.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0153, "vega": 0.0034, "theta": -0.0085, "rho": 0.0004, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:36:51", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261218P00036000", "bid": 24.55, "bid_size": 690.0, "ask": 26.4, "ask_size": 46.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0166, "vega": 0.0034, "theta": -0.0067, "rho": -0.0214, "theo": 25.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.88, "last_trade_time": "2026-09-15T09:41:22", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "MSTX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1311.0, "iv": 2.2129, "open_interest": 8.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0144, "vega": 0.0032, "theta": -0.0081, "rho": 0.0004, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-23T11:06:05", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261218P00037000", "bid": 25.55, "bid_size": 1244.0, "ask": 27.4, "ask_size": 413.0, "iv": 0.0, "open_interest": 663.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0159, "vega": 0.0033, "theta": -0.0062, "rho": -0.0215, "theo": 26.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-10-12T14:51:02", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MSTX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1256.0, "iv": 2.2458, "open_interest": 492.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0137, "vega": 0.0031, "theta": -0.0077, "rho": 0.0004, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T13:12:57", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "MSTX261218P00038000", "bid": 26.55, "bid_size": 636.0, "ask": 28.4, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0151, "vega": 0.0031, "theta": -0.0058, "rho": -0.0215, "theo": 27.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5750007629395}, {"option": "MSTX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1338.0, "iv": 2.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0129, "vega": 0.0029, "theta": -0.0074, "rho": 0.0003, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-01T09:41:37", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00039000", "bid": 28.0, "bid_size": 1563.0, "ask": 29.3, "ask_size": 731.0, "iv": 1.7713, "open_interest": 616.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0145, "vega": 0.0029, "theta": -0.0054, "rho": -0.021, "theo": 28.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-10-08T13:00:25", "percent_change": 0.0, "prev_day_close": 27.5750007629395}, {"option": "MSTX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1349.0, "iv": 2.2978, "open_interest": 93.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0122, "vega": 0.0028, "theta": -0.007, "rho": 0.0003, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:53", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00040000", "bid": 28.55, "bid_size": 607.0, "ask": 30.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 18.0, "volume": 1.0, "delta": -0.9521, "gamma": 0.0139, "vega": 0.0028, "theta": -0.005, "rho": -0.0211, "theo": 29.6941, "change": 1.5, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-10T12:38:28", "percent_change": 5.26316, "prev_day_close": 28.5}, {"option": "MSTX261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1305.0, "iv": 2.3278, "open_interest": 9.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0116, "vega": 0.0026, "theta": -0.0067, "rho": 0.0003, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T09:57:55", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00041000", "bid": 29.55, "bid_size": 615.0, "ask": 31.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0134, "vega": 0.0026, "theta": -0.0046, "rho": -0.0204, "theo": 30.687, "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": 29.6000003814697}, {"option": "MSTX261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1052.0, "iv": 2.3569, "open_interest": 46.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.011, "vega": 0.0025, "theta": -0.0064, "rho": 0.0003, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:36:36", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00042000", "bid": 30.5, "bid_size": 626.0, "ask": 32.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0128, "vega": 0.0025, "theta": -0.0043, "rho": -0.0204, "theo": 31.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-05-14T12:31:26", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MSTX261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 1141.0, "iv": 2.3852, "open_interest": 3.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0105, "vega": 0.0024, "theta": -0.0061, "rho": 0.0003, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-07T09:30:15", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00043000", "bid": 31.5, "bid_size": 675.0, "ask": 33.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0123, "vega": 0.0024, "theta": -0.0039, "rho": -0.0205, "theo": 32.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-06-15T11:03:18", "percent_change": 0.0, "prev_day_close": 31.5750007629394}, {"option": "MSTX261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1300.0, "iv": 2.4013, "open_interest": 2.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.01, "vega": 0.0023, "theta": -0.0059, "rho": 0.0003, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-06-15T12:42:28", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX261218P00044000", "bid": 32.5, "bid_size": 619.0, "ask": 34.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0119, "vega": 0.0023, "theta": -0.0036, "rho": -0.0194, "theo": 33.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-06-26T13:48:38", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MSTX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1311.0, "iv": 2.428, "open_interest": 33.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0095, "vega": 0.0022, "theta": -0.0056, "rho": 0.0002, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T11:18:12", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00045000", "bid": 33.5, "bid_size": 622.0, "ask": 35.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0116, "vega": 0.0022, "theta": -0.0034, "rho": -0.0193, "theo": 34.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.33, "last_trade_time": "2026-07-17T14:38:29", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MSTX261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1303.0, "iv": 2.454, "open_interest": 1.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.009, "vega": 0.0021, "theta": -0.0054, "rho": 0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-05T14:59:22", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00046000", "bid": 34.5, "bid_size": 645.0, "ask": 36.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0112, "vega": 0.0021, "theta": -0.0031, "rho": -0.0189, "theo": 35.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5250015258789}, {"option": "MSTX261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1294.0, "iv": 2.4794, "open_interest": 8.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0086, "vega": 0.002, "theta": -0.0052, "rho": 0.0002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-06T09:58:19", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00047000", "bid": 35.5, "bid_size": 685.0, "ask": 37.35, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0028, "rho": -0.0184, "theo": 36.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5250015258789}, {"option": "MSTX261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1135.0, "iv": 2.5041, "open_interest": 4.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0082, "vega": 0.0019, "theta": -0.005, "rho": 0.0002, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-06T09:53:43", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00048000", "bid": 36.5, "bid_size": 612.0, "ask": 38.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0105, "vega": 0.0018, "theta": -0.0026, "rho": -0.0183, "theo": 37.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5250015258789}, {"option": "MSTX261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1385.0, "iv": 2.5282, "open_interest": 526.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0078, "vega": 0.0018, "theta": -0.0048, "rho": 0.0002, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:47:15", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00049000", "bid": 37.5, "bid_size": 659.0, "ask": 39.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0024, "rho": -0.0183, "theo": 38.6451, "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": 37.5500011444092}, {"option": "MSTX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1129.0, "iv": 2.5518, "open_interest": 164.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0075, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T09:43:18", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00050000", "bid": 38.5, "bid_size": 404.0, "ask": 40.35, "ask_size": 47.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.01, "vega": 0.0017, "theta": -0.0022, "rho": -0.0172, "theo": 39.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.57, "last_trade_time": "2026-09-21T12:44:01", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MSTX261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1303.0, "iv": 2.5748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0044, "rho": 0.0002, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-09-22T12:01:10", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00051000", "bid": 39.5, "bid_size": 1164.0, "ask": 41.35, "ask_size": 253.0, "iv": 0.0, "open_interest": 382.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0098, "vega": 0.0015, "theta": -0.002, "rho": -0.0157, "theo": 40.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.25, "last_trade_time": "2026-09-24T09:41:55", "percent_change": 0.0, "prev_day_close": 39.5250015258789}, {"option": "MSTX261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1029.0, "iv": 2.5973, "open_interest": 2.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0068, "vega": 0.0016, "theta": -0.0042, "rho": 0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-22T12:00:25", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00052000", "bid": 40.5, "bid_size": 696.0, "ask": 42.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0095, "vega": 0.0014, "theta": -0.0018, "rho": -0.0159, "theo": 41.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-23T09:48:41", "percent_change": 0.0, "prev_day_close": 40.5250015258789}, {"option": "MSTX261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1032.0, "iv": 2.6071, "open_interest": 16.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0065, "vega": 0.0015, "theta": -0.004, "rho": 0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-06T09:30:10", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MSTX261218P00053000", "bid": 41.5, "bid_size": 696.0, "ask": 43.35, "ask_size": 73.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0093, "vega": 0.0014, "theta": -0.0016, "rho": -0.0154, "theo": 42.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.27, "last_trade_time": "2026-05-22T12:46:04", "percent_change": 0.0, "prev_day_close": 41.5250015258789}, {"option": "MSTX261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1105.0, "iv": 2.6496, "open_interest": 162.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.006, "vega": 0.0014, "theta": -0.0037, "rho": 0.0001, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T14:15:06", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "MSTX261218P00055000", "bid": 43.5, "bid_size": 1150.0, "ask": 45.3, "ask_size": 235.0, "iv": 0.0, "open_interest": 351.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.009, "vega": 0.0012, "theta": -0.0012, "rho": -0.0149, "theo": 44.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-10-06T15:12:08", "percent_change": 0.0, "prev_day_close": 43.4249992370606}, {"option": "MSTX261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2533.0, "iv": 2.7482, "open_interest": 1790.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0049, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:08:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTX261218P00060000", "bid": 48.5, "bid_size": 689.0, "ask": 50.35, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0085, "vega": 0.0008, "theta": -0.0006, "rho": -0.0106, "theo": 49.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "MSTX261224C00003000", "bid": 6.65, "bid_size": 234.0, "ask": 7.85, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9753, "gamma": 0.0105, "vega": 0.0016, "theta": -0.0086, "rho": 0.0009, "theo": 7.4792, "change": -0.845, "open": 7.45, "high": 7.53, "low": 7.45, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-10T11:19:19", "percent_change": -10.0896, "prev_day_close": 8.37499976158142}, {"option": "MSTX261224P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1395.0, "iv": 2.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0077, "vega": 0.0025, "theta": -0.0068, "rho": -0.0006, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTX261224C00004000", "bid": 5.7, "bid_size": 338.0, "ask": 6.9, "ask_size": 247.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0167, "vega": 0.0029, "theta": -0.01, "rho": 0.0017, "theo": 6.5272, "change": 0.0, "open": 0.0, "high": 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": "MSTX261224P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1384.0, "iv": 2.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0132, "vega": 0.0037, "theta": -0.0088, "rho": -0.0009, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MSTX261224C00005000", "bid": 4.8, "bid_size": 668.0, "ask": 6.0, "ask_size": 451.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0244, "vega": 0.0046, "theta": -0.0122, "rho": 0.0025, "theo": 5.611, "change": 0.0, "open": 0.0, "high": 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": "MSTX261224P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1153.0, "iv": 1.8584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0208, "vega": 0.0052, "theta": -0.0112, "rho": -0.0014, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "MSTX261224C00006000", "bid": 3.95, "bid_size": 675.0, "ask": 5.1, "ask_size": 451.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0343, "vega": 0.0065, "theta": -0.0147, "rho": 0.0032, "theo": 4.7478, "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": 5.5}, {"option": "MSTX261224P00006000", "bid": 0.11, "bid_size": 1823.0, "ask": 0.73, "ask_size": 1125.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0306, "vega": 0.007, "theta": -0.0138, "rho": -0.0022, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999997913837}, {"option": "MSTX261224C00007000", "bid": 3.35, "bid_size": 1097.0, "ask": 4.25, "ask_size": 835.0, "iv": 1.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0455, "vega": 0.0086, "theta": -0.0174, "rho": 0.0037, "theo": 3.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MSTX261224P00007000", "bid": 0.35, "bid_size": 1902.0, "ask": 0.96, "ask_size": 1442.0, "iv": 1.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0417, "vega": 0.009, "theta": -0.0165, "rho": -0.0032, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MSTX261224C00008000", "bid": 2.52, "bid_size": 913.0, "ask": 3.65, "ask_size": 854.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7612, "gamma": 0.0564, "vega": 0.0106, "theta": -0.0199, "rho": 0.0041, "theo": 3.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MSTX261224P00008000", "bid": 0.73, "bid_size": 1768.0, "ask": 1.21, "ask_size": 1127.0, "iv": 1.5104, "open_interest": 0.0, "volume": 1.0, "delta": -0.2287, "gamma": 0.0529, "vega": 0.0108, "theta": -0.019, "rho": -0.0044, "theo": 1.0167, "change": 0.0, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-10T09:55:47", "percent_change": 1.54531e-06, "prev_day_close": 0.809999987483024}, {"option": "MSTX261224C00009000", "bid": 2.37, "bid_size": 1185.0, "ask": 2.75, "ask_size": 10.0, "iv": 1.4245, "open_interest": 80.0, "volume": 24.0, "delta": 0.6876, "gamma": 0.0654, "vega": 0.0123, "theta": -0.0219, "rho": 0.0042, "theo": 2.6614, "change": -0.775, "open": 3.0, "high": 3.0, "low": 2.6, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T11:44:47", "percent_change": -22.6277, "prev_day_close": 3.42499995231628}, {"option": "MSTX261224P00009000", "bid": 1.15, "bid_size": 1664.0, "ask": 1.63, "ask_size": 947.0, "iv": 1.4752, "open_interest": 2.0, "volume": 2.0, "delta": -0.2987, "gamma": 0.0622, "vega": 0.0124, "theta": -0.0211, "rho": -0.0059, "theo": 1.4291, "change": 0.34, "open": 1.22, "high": 1.5, "low": 1.22, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T12:56:49", "percent_change": 29.3103, "prev_day_close": 1.1599999666214}, {"option": "MSTX261224C00010000", "bid": 1.77, "bid_size": 1431.0, "ask": 2.36, "ask_size": 905.0, "iv": 1.4045, "open_interest": 92.0, "volume": 3.0, "delta": 0.6116, "gamma": 0.0715, "vega": 0.0135, "theta": -0.0232, "rho": 0.0042, "theo": 2.167, "change": -0.855, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T13:23:02", "percent_change": -29.9475, "prev_day_close": 2.85500001907349}, {"option": "MSTX261224P00010000", "bid": 1.78, "bid_size": 1234.0, "ask": 2.38, "ask_size": 1083.0, "iv": 1.5844, "open_interest": 6.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0687, "vega": 0.0134, "theta": -0.0224, "rho": -0.0075, "theo": 1.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:40:38", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MSTX261224C00010500", "bid": 1.48, "bid_size": 1700.0, "ask": 2.16, "ask_size": 880.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0734, "vega": 0.0138, "theta": -0.0236, "rho": 0.0041, "theo": 1.956, "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": 2.54000008106232}, {"option": "MSTX261224P00010500", "bid": 2.08, "bid_size": 987.0, "ask": 2.73, "ask_size": 1269.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -0.4076, "gamma": 0.0707, "vega": 0.0138, "theta": -0.0227, "rho": -0.0084, "theo": 2.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "MSTX261224C00011000", "bid": 1.27, "bid_size": 1709.0, "ask": 1.99, "ask_size": 919.0, "iv": 1.3706, "open_interest": 1.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0744, "vega": 0.014, "theta": -0.0238, "rho": 0.004, "theo": 1.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:38:03", "percent_change": 0.0, "prev_day_close": 2.28500002622604}, {"option": "MSTX261224P00011000", "bid": 2.3, "bid_size": 1092.0, "ask": 2.88, "ask_size": 959.0, "iv": 1.5018, "open_interest": 2.0, "volume": 0.0, "delta": -0.4427, "gamma": 0.072, "vega": 0.0139, "theta": -0.0229, "rho": -0.0092, "theo": 2.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T11:52:56", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "MSTX261224C00011500", "bid": 1.14, "bid_size": 1610.0, "ask": 1.83, "ask_size": 1093.0, "iv": 1.3858, "open_interest": 50.0, "volume": 50.0, "delta": 0.5031, "gamma": 0.0748, "vega": 0.0141, "theta": -0.0239, "rho": 0.0038, "theo": 1.5964, "change": -0.355, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-10T09:35:27", "percent_change": -16.7849, "prev_day_close": 2.11500000953674}, {"option": "MSTX261224P00011500", "bid": 2.54, "bid_size": 1047.0, "ask": 3.3, "ask_size": 997.0, "iv": 1.4983, "open_interest": 1.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0725, "vega": 0.014, "theta": -0.023, "rho": -0.0101, "theo": 2.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T09:46:42", "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "MSTX261224C00012000", "bid": 1.04, "bid_size": 1412.0, "ask": 1.69, "ask_size": 947.0, "iv": 1.4075, "open_interest": 10.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0745, "vega": 0.0141, "theta": -0.0238, "rho": 0.0037, "theo": 1.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:40:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MSTX261224P00012000", "bid": 2.97, "bid_size": 1036.0, "ask": 3.8, "ask_size": 963.0, "iv": 1.5808, "open_interest": 1.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0724, "vega": 0.014, "theta": -0.0228, "rho": -0.011, "theo": 3.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T13:42:57", "percent_change": 0.0, "prev_day_close": 2.7849999666214}, {"option": "MSTX261224C00012500", "bid": 0.96, "bid_size": 732.0, "ask": 1.59, "ask_size": 562.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0737, "vega": 0.014, "theta": -0.0236, "rho": 0.0035, "theo": 1.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MSTX261224P00012500", "bid": 3.2, "bid_size": 610.0, "ask": 4.25, "ask_size": 704.0, "iv": 1.5648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0718, "vega": 0.0139, "theta": -0.0226, "rho": -0.0119, "theo": 3.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "MSTX261224C00013000", "bid": 0.92, "bid_size": 1183.0, "ask": 1.47, "ask_size": 974.0, "iv": 1.4715, "open_interest": 25.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0725, "vega": 0.0138, "theta": -0.0232, "rho": 0.0033, "theo": 1.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T11:36:38", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "MSTX261224P00013000", "bid": 3.6, "bid_size": 626.0, "ask": 4.6, "ask_size": 707.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0707, "vega": 0.0137, "theta": -0.0222, "rho": -0.0127, "theo": 3.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MSTX261224C00013500", "bid": 0.79, "bid_size": 1219.0, "ask": 1.36, "ask_size": 995.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.071, "vega": 0.0135, "theta": -0.0228, "rho": 0.0031, "theo": 1.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "MSTX261224P00013500", "bid": 3.85, "bid_size": 1229.0, "ask": 4.9, "ask_size": 1219.0, "iv": 1.4841, "open_interest": 1.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0693, "vega": 0.0134, "theta": -0.0217, "rho": -0.0136, "theo": 4.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-11-05T12:56:18", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSTX261224C00014000", "bid": 0.66, "bid_size": 1254.0, "ask": 1.24, "ask_size": 971.0, "iv": 1.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0691, "vega": 0.0133, "theta": -0.0223, "rho": 0.003, "theo": 0.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "MSTX261224P00014000", "bid": 4.25, "bid_size": 1178.0, "ask": 5.4, "ask_size": 1214.0, "iv": 1.524, "open_interest": 3.0, "volume": 3.0, "delta": -0.6208, "gamma": 0.0676, "vega": 0.0131, "theta": -0.0212, "rho": -0.0145, "theo": 4.7565, "change": 0.815, "open": 4.44, "high": 4.9, "low": 4.44, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-10T11:56:01", "percent_change": 20.0, "prev_day_close": 4.07500004768372}, {"option": "MSTX261224C00014500", "bid": 0.5, "bid_size": 1422.0, "ask": 1.17, "ask_size": 1000.0, "iv": 1.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0671, "vega": 0.0129, "theta": -0.0218, "rho": 0.0028, "theo": 0.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499996066093}, {"option": "MSTX261224P00014500", "bid": 4.65, "bid_size": 1129.0, "ask": 5.75, "ask_size": 1001.0, "iv": 1.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0657, "vega": 0.0128, "theta": -0.0206, "rho": -0.0153, "theo": 5.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:03:18", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "MSTX261224C00015000", "bid": 0.47, "bid_size": 801.0, "ask": 1.09, "ask_size": 707.0, "iv": 1.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0649, "vega": 0.0125, "theta": -0.0212, "rho": 0.0026, "theo": 0.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "MSTX261224P00015000", "bid": 5.05, "bid_size": 646.0, "ask": 6.2, "ask_size": 680.0, "iv": 1.509, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0636, "vega": 0.0124, "theta": -0.02, "rho": -0.0161, "theo": 5.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "MSTX261224C00015500", "bid": 0.42, "bid_size": 1249.0, "ask": 1.02, "ask_size": 750.0, "iv": 1.461, "open_interest": 1.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0627, "vega": 0.0122, "theta": -0.0206, "rho": 0.0025, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T12:58:40", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "MSTX261224P00015500", "bid": 5.5, "bid_size": 644.0, "ask": 6.65, "ask_size": 152.0, "iv": 1.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0615, "vega": 0.012, "theta": -0.0193, "rho": -0.0169, "theo": 6.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "MSTX261224C00016000", "bid": 0.39, "bid_size": 1249.0, "ask": 0.95, "ask_size": 793.0, "iv": 1.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.0604, "vega": 0.0117, "theta": -0.02, "rho": 0.0024, "theo": 0.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999969005585}, {"option": "MSTX261224P00016000", "bid": 5.9, "bid_size": 616.0, "ask": 7.1, "ask_size": 123.0, "iv": 1.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0593, "vega": 0.0116, "theta": -0.0186, "rho": -0.0177, "theo": 6.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "MSTX261224C00016500", "bid": 0.32, "bid_size": 1253.0, "ask": 0.9, "ask_size": 848.0, "iv": 1.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0581, "vega": 0.0113, "theta": -0.0193, "rho": 0.0022, "theo": 0.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.790000006556511}, {"option": "MSTX261224P00016500", "bid": 6.35, "bid_size": 454.0, "ask": 7.5, "ask_size": 60.0, "iv": 1.5215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.057, "vega": 0.0112, "theta": -0.0179, "rho": -0.0185, "theo": 6.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MSTX261224C00017000", "bid": 0.25, "bid_size": 1253.0, "ask": 0.84, "ask_size": 913.0, "iv": 1.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0558, "vega": 0.011, "theta": -0.0187, "rho": 0.0021, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.739999994635582}, {"option": "MSTX261224P00017000", "bid": 6.75, "bid_size": 482.0, "ask": 7.95, "ask_size": 60.0, "iv": 1.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0548, "vega": 0.0108, "theta": -0.0172, "rho": -0.0193, "theo": 7.3417, "change": 0.0, "open": 0.0, "high": 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": "MSTX261224C00017500", "bid": 0.18, "bid_size": 1603.0, "ask": 0.79, "ask_size": 1220.0, "iv": 1.4584, "open_interest": 2.0, "volume": 0.0, "delta": 0.2185, "gamma": 0.0535, "vega": 0.0105, "theta": -0.018, "rho": 0.002, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T10:01:35", "percent_change": 0.0, "prev_day_close": 0.684999987483025}, {"option": "MSTX261224P00017500", "bid": 7.3, "bid_size": 881.0, "ask": 8.2, "ask_size": 144.0, "iv": 1.4624, "open_interest": 74.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0526, "vega": 0.0104, "theta": -0.0164, "rho": -0.02, "theo": 7.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T15:58:51", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "MSTX261224C00018000", "bid": 0.13, "bid_size": 1570.0, "ask": 0.74, "ask_size": 1260.0, "iv": 1.4528, "open_interest": 1.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0512, "vega": 0.0101, "theta": -0.0174, "rho": 0.0018, "theo": 0.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T10:01:35", "percent_change": 0.0, "prev_day_close": 0.614999994635582}, {"option": "MSTX261224P00018000", "bid": 7.6, "bid_size": 1038.0, "ask": 8.9, "ask_size": 164.0, "iv": 1.5105, "open_interest": 0.0, "volume": 6.0, "delta": -0.7684, "gamma": 0.0504, "vega": 0.01, "theta": -0.0157, "rho": -0.0208, "theo": 8.2495, "change": 0.595, "open": 7.97, "high": 7.97, "low": 7.97, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-10T09:38:21", "percent_change": 8.0678, "prev_day_close": 7.375}, {"option": "MSTX261224C00018500", "bid": 0.03, "bid_size": 2163.0, "ask": 0.71, "ask_size": 1394.0, "iv": 1.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.049, "vega": 0.0097, "theta": -0.0167, "rho": 0.0017, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "MSTX261224P00018500", "bid": 8.05, "bid_size": 1025.0, "ask": 9.1, "ask_size": 137.0, "iv": 1.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0483, "vega": 0.0096, "theta": -0.015, "rho": -0.0215, "theo": 8.7095, "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": 7.82499980926514}, {"option": "MSTX261224C00019000", "bid": 0.01, "bid_size": 2336.0, "ask": 0.69, "ask_size": 1352.0, "iv": 1.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0469, "vega": 0.0093, "theta": -0.0161, "rho": 0.0016, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "MSTX261224P00019000", "bid": 8.45, "bid_size": 1130.0, "ask": 9.8, "ask_size": 141.0, "iv": 1.4672, "open_interest": 0.0, "volume": 4.0, "delta": -0.7932, "gamma": 0.0462, "vega": 0.0092, "theta": -0.0143, "rho": -0.0222, "theo": 9.1728, "change": 0.82, "open": 9.07, "high": 9.07, "low": 9.07, "tick": "up", "last_trade_price": 9.07, "last_trade_time": "2026-11-10T12:03:26", "percent_change": 9.93939, "prev_day_close": 8.25}, {"option": "MSTX261224C00019500", "bid": 0.01, "bid_size": 2228.0, "ask": 0.66, "ask_size": 1392.0, "iv": 1.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0448, "vega": 0.0089, "theta": -0.0155, "rho": 0.0016, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "MSTX261224P00019500", "bid": 8.95, "bid_size": 1046.0, "ask": 10.25, "ask_size": 139.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0442, "vega": 0.0089, "theta": -0.0136, "rho": -0.0229, "theo": 9.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "MSTX261224C00020000", "bid": 0.01, "bid_size": 2232.0, "ask": 0.67, "ask_size": 1358.0, "iv": 1.5071, "open_interest": 2.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0429, "vega": 0.0086, "theta": -0.0149, "rho": 0.0014, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T11:24:30", "percent_change": 0.0, "prev_day_close": 0.395000005140901}, {"option": "MSTX261224P00020000", "bid": 9.35, "bid_size": 1118.0, "ask": 10.75, "ask_size": 135.0, "iv": 1.4592, "open_interest": 0.0, "volume": 4.0, "delta": -0.8146, "gamma": 0.0423, "vega": 0.0085, "theta": -0.013, "rho": -0.0236, "theo": 10.1083, "change": 0.855, "open": 10.03, "high": 10.03, "low": 10.03, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-11-10T11:58:05", "percent_change": 9.3188, "prev_day_close": 9.17500019073486}, {"option": "MSTX261224C00021000", "bid": 0.01, "bid_size": 2249.0, "ask": 0.62, "ask_size": 1406.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0391, "vega": 0.0079, "theta": -0.0138, "rho": 0.0013, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "MSTX261224P00021000", "bid": 10.3, "bid_size": 1054.0, "ask": 11.7, "ask_size": 129.0, "iv": 1.4687, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0387, "vega": 0.0078, "theta": -0.0117, "rho": -0.0249, "theo": 11.0537, "change": 0.0, "open": 0.0, "high": 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": "MSTX261224C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1092.0, "iv": 1.5862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0357, "vega": 0.0072, "theta": -0.0127, "rho": 0.0012, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "MSTX261224P00022000", "bid": 11.2, "bid_size": 453.0, "ask": 12.65, "ask_size": 46.0, "iv": 1.4254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0353, "vega": 0.0072, "theta": -0.0105, "rho": -0.0262, "theo": 12.007, "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": 11.0}, {"option": "MSTX261224C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1089.0, "iv": 1.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0271, "vega": 0.0056, "theta": -0.0099, "rho": 0.0008, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MSTX261224P00025000", "bid": 14.0, "bid_size": 448.0, "ask": 15.55, "ask_size": 46.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.027, "vega": 0.0056, "theta": -0.0073, "rho": -0.0296, "theo": 14.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "MSTX270115C00001000", "bid": 8.55, "bid_size": 303.0, "ask": 9.95, "ask_size": 303.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0035, "vega": 0.0007, "theta": -0.0062, "rho": 0.0003, "theo": 9.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MSTX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2381.0, "iv": 4.4096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0036, "rho": -0.0004, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-06-29T09:54:41", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "MSTX270115C00002000", "bid": 7.55, "bid_size": 303.0, "ask": 8.9, "ask_size": 303.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.007, "vega": 0.0018, "theta": -0.007, "rho": 0.0011, "theo": 8.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-07T09:46:54", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MSTX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 1462.0, "iv": 3.018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0046, "vega": 0.0025, "theta": -0.0052, "rho": -0.0008, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-05T14:39:25", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MSTX270115C00003000", "bid": 6.55, "bid_size": 338.0, "ask": 7.95, "ask_size": 306.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0114, "vega": 0.0029, "theta": -0.0081, "rho": 0.0017, "theo": 7.4882, "change": 0.0, "open": 0.0, "high": 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": "MSTX270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2436.0, "iv": 2.3555, "open_interest": 52.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0085, "vega": 0.0038, "theta": -0.0066, "rho": -0.0013, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:53:34", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MSTX270115C00004000", "bid": 5.6, "bid_size": 730.0, "ask": 6.95, "ask_size": 657.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0172, "vega": 0.0046, "theta": -0.0094, "rho": 0.0027, "theo": 6.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-29T14:21:38", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "MSTX270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2552.0, "iv": 1.9442, "open_interest": 24.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0138, "vega": 0.0054, "theta": -0.0082, "rho": -0.0019, "theo": 0.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-25T15:09:20", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "MSTX270115C00005000", "bid": 4.85, "bid_size": 713.0, "ask": 6.1, "ask_size": 710.0, "iv": 1.4212, "open_interest": 3.0, "volume": 2.0, "delta": 0.9023, "gamma": 0.0243, "vega": 0.0067, "theta": -0.011, "rho": 0.0037, "theo": 5.6887, "change": -0.98, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-10T15:59:20", "percent_change": -15.3125, "prev_day_close": 6.39999985694885}, {"option": "MSTX270115P00005000", "bid": 0.05, "bid_size": 2941.0, "ask": 0.8, "ask_size": 2539.0, "iv": 1.6929, "open_interest": 10.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0207, "vega": 0.0073, "theta": -0.0099, "rho": -0.0028, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:33:30", "percent_change": 0.0, "prev_day_close": 0.414999986067414}, {"option": "MSTX270115C00006000", "bid": 4.15, "bid_size": 849.0, "ask": 5.25, "ask_size": 836.0, "iv": 1.4541, "open_interest": 1.0, "volume": 2.0, "delta": 0.8592, "gamma": 0.0326, "vega": 0.009, "theta": -0.0127, "rho": 0.0046, "theo": 4.871, "change": -0.975, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T15:59:20", "percent_change": -17.1806, "prev_day_close": 5.67499995231628}, {"option": "MSTX270115P00006000", "bid": 0.35, "bid_size": 2258.0, "ask": 1.06, "ask_size": 1953.0, "iv": 1.4838, "open_interest": 87.0, "volume": 10.0, "delta": -0.1325, "gamma": 0.0288, "vega": 0.0094, "theta": -0.0117, "rho": -0.0039, "theo": 0.7018, "change": 0.005, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T10:43:25", "percent_change": 0.917429, "prev_day_close": 0.54500001296401}, {"option": "MSTX270115C00007000", "bid": 3.55, "bid_size": 874.0, "ask": 4.6, "ask_size": 860.0, "iv": 1.5066, "open_interest": 5.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0412, "vega": 0.0112, "theta": -0.0144, "rho": 0.0053, "theo": 4.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T11:37:55", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MSTX270115P00007000", "bid": 0.69, "bid_size": 2574.0, "ask": 1.23, "ask_size": 3021.0, "iv": 1.5418, "open_interest": 538.0, "volume": 1.0, "delta": -0.1811, "gamma": 0.0376, "vega": 0.0115, "theta": -0.0135, "rho": -0.0054, "theo": 0.979, "change": 0.165, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:02:30", "percent_change": 19.7605, "prev_day_close": 0.83500000834465}, {"option": "MSTX270115C00008000", "bid": 2.85, "bid_size": 953.0, "ask": 3.95, "ask_size": 941.0, "iv": 1.4301, "open_interest": 58.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0492, "vega": 0.0133, "theta": -0.016, "rho": 0.0057, "theo": 3.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-09-21T10:27:19", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MSTX270115P00008000", "bid": 1.04, "bid_size": 2721.0, "ask": 1.5, "ask_size": 2532.0, "iv": 1.4401, "open_interest": 460.0, "volume": 2.0, "delta": -0.2373, "gamma": 0.0457, "vega": 0.0134, "theta": -0.0151, "rho": -0.0072, "theo": 1.3457, "change": 0.145, "open": 1.38, "high": 1.38, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T15:34:12", "percent_change": 12.1339, "prev_day_close": 1.19499999284744}, {"option": "MSTX270115C00009000", "bid": 2.37, "bid_size": 1627.0, "ask": 3.15, "ask_size": 941.0, "iv": 1.3394, "open_interest": 21.0, "volume": 1.0, "delta": 0.6824, "gamma": 0.0554, "vega": 0.015, "theta": -0.0173, "rho": 0.0059, "theo": 2.9418, "change": -0.675, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-10T09:31:29", "percent_change": -18.8811, "prev_day_close": 3.57500004768372}, {"option": "MSTX270115P00009000", "bid": 1.65, "bid_size": 2475.0, "ask": 2.13, "ask_size": 2343.0, "iv": 1.516, "open_interest": 1910.0, "volume": 386.0, "delta": -0.2975, "gamma": 0.0523, "vega": 0.015, "theta": -0.0164, "rho": -0.0092, "theo": 1.8066, "change": 0.33, "open": 1.85, "high": 1.91, "low": 1.85, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T15:01:53", "percent_change": 21.0191, "prev_day_close": 1.56999999284744}, {"option": "MSTX270115C00010000", "bid": 2.39, "bid_size": 6.0, "ask": 2.66, "ask_size": 1054.0, "iv": 1.4649, "open_interest": 381.0, "volume": 42.0, "delta": 0.6186, "gamma": 0.0596, "vega": 0.0162, "theta": -0.0182, "rho": 0.0058, "theo": 2.4885, "change": -0.75, "open": 2.7, "high": 2.7, "low": 2.25, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T13:54:03", "percent_change": -23.8095, "prev_day_close": 3.14999997615814}, {"option": "MSTX270115P00010000", "bid": 2.06, "bid_size": 2069.0, "ask": 2.88, "ask_size": 2330.0, "iv": 1.5126, "open_interest": 785.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0568, "vega": 0.0161, "theta": -0.0174, "rho": -0.0115, "theo": 2.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T15:44:03", "percent_change": 0.0, "prev_day_close": 2.13000005483627}, {"option": "MSTX270115C00011000", "bid": 1.61, "bid_size": 2301.0, "ask": 2.33, "ask_size": 1433.0, "iv": 1.3495, "open_interest": 227.0, "volume": 8.0, "delta": 0.5579, "gamma": 0.0617, "vega": 0.0169, "theta": -0.0188, "rho": 0.0056, "theo": 2.1165, "change": -0.69, "open": 2.22, "high": 2.22, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T13:45:57", "percent_change": -26.6409, "prev_day_close": 2.58999991416931}, {"option": "MSTX270115P00011000", "bid": 2.77, "bid_size": 1268.0, "ask": 3.5, "ask_size": 2083.0, "iv": 1.5254, "open_interest": 342.0, "volume": 0.0, "delta": -0.4163, "gamma": 0.0593, "vega": 0.0167, "theta": -0.0179, "rho": -0.0138, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T12:04:43", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "MSTX270115C00012000", "bid": 1.6, "bid_size": 23.0, "ask": 1.97, "ask_size": 1662.0, "iv": 1.4216, "open_interest": 528.0, "volume": 3.0, "delta": 0.5021, "gamma": 0.0621, "vega": 0.0171, "theta": -0.019, "rho": 0.0053, "theo": 1.8124, "change": -0.63, "open": 1.93, "high": 1.93, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T11:07:47", "percent_change": -27.0386, "prev_day_close": 2.3299999833107}, {"option": "MSTX270115P00012000", "bid": 3.35, "bid_size": 1181.0, "ask": 4.15, "ask_size": 1033.0, "iv": 1.4786, "open_interest": 42.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.06, "vega": 0.017, "theta": -0.0181, "rho": -0.0161, "theo": 3.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T10:09:04", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "MSTX270115C00013000", "bid": 1.14, "bid_size": 2346.0, "ask": 1.8, "ask_size": 2208.0, "iv": 1.3888, "open_interest": 179.0, "volume": 3.0, "delta": 0.4518, "gamma": 0.0613, "vega": 0.0171, "theta": -0.0189, "rho": 0.0049, "theo": 1.5634, "change": -0.16, "open": 1.59, "high": 1.7, "low": 1.59, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T09:40:15", "percent_change": -8.60215, "prev_day_close": 1.86000001430511}, {"option": "MSTX270115P00013000", "bid": 4.2, "bid_size": 831.0, "ask": 5.0, "ask_size": 1336.0, "iv": 1.5453, "open_interest": 24.0, "volume": 0.0, "delta": -0.5188, "gamma": 0.0595, "vega": 0.0169, "theta": -0.018, "rho": -0.0183, "theo": 4.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T10:09:04", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MSTX270115C00014000", "bid": 0.9, "bid_size": 2103.0, "ask": 1.64, "ask_size": 1992.0, "iv": 1.3996, "open_interest": 87.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0596, "vega": 0.0167, "theta": -0.0186, "rho": 0.0046, "theo": 1.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:39:07", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "MSTX270115P00014000", "bid": 4.8, "bid_size": 1173.0, "ask": 5.75, "ask_size": 1048.0, "iv": 1.4866, "open_interest": 38.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0581, "vega": 0.0166, "theta": -0.0177, "rho": -0.0206, "theo": 5.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T14:55:03", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "MSTX270115C00015000", "bid": 0.95, "bid_size": 1.0, "ask": 1.34, "ask_size": 2388.0, "iv": 1.4366, "open_interest": 1494.0, "volume": 111.0, "delta": 0.3671, "gamma": 0.0574, "vega": 0.0163, "theta": -0.0182, "rho": 0.0043, "theo": 1.1869, "change": -0.465, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T14:42:02", "percent_change": -30.6931, "prev_day_close": 1.51500004529953}, {"option": "MSTX270115P00015000", "bid": 5.7, "bid_size": 1123.0, "ask": 6.5, "ask_size": 1644.0, "iv": 1.4983, "open_interest": 1157.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0561, "vega": 0.0161, "theta": -0.0172, "rho": -0.0227, "theo": 6.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:45:10", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "MSTX270115C00016000", "bid": 0.6, "bid_size": 2500.0, "ask": 1.29, "ask_size": 2456.0, "iv": 1.4095, "open_interest": 253.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0549, "vega": 0.0157, "theta": -0.0176, "rho": 0.0039, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:17:54", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "MSTX270115P00016000", "bid": 6.3, "bid_size": 1876.0, "ask": 7.35, "ask_size": 1304.0, "iv": 1.4292, "open_interest": 1175.0, "volume": 14.0, "delta": -0.6354, "gamma": 0.0538, "vega": 0.0156, "theta": -0.0166, "rho": -0.0247, "theo": 6.8934, "change": 0.8, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-10T13:37:03", "percent_change": 12.9032, "prev_day_close": 6.20000004768372}, {"option": "MSTX270115C00017000", "bid": 0.24, "bid_size": 221.0, "ask": 1.09, "ask_size": 2521.0, "iv": 1.4656, "open_interest": 374.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0523, "vega": 0.0151, "theta": -0.017, "rho": 0.0036, "theo": 0.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T12:01:59", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "MSTX270115P00017000", "bid": 7.3, "bid_size": 1092.0, "ask": 8.4, "ask_size": 1235.0, "iv": 1.54, "open_interest": 37.0, "volume": 1.0, "delta": -0.6657, "gamma": 0.0513, "vega": 0.015, "theta": -0.0159, "rho": -0.0267, "theo": 7.7667, "change": 0.5, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T10:43:01", "percent_change": 7.04225, "prev_day_close": 7.09999990463257}, {"option": "MSTX270115C00018000", "bid": 0.41, "bid_size": 2553.0, "ask": 0.96, "ask_size": 2531.0, "iv": 1.3989, "open_interest": 214.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0496, "vega": 0.0144, "theta": -0.0164, "rho": 0.0034, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:13:53", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MSTX270115P00018000", "bid": 7.95, "bid_size": 1223.0, "ask": 9.25, "ask_size": 310.0, "iv": 1.4552, "open_interest": 9.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.0488, "vega": 0.0143, "theta": -0.0152, "rho": -0.0286, "theo": 8.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-06T11:36:20", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MSTX270115C00019000", "bid": 0.23, "bid_size": 2856.0, "ask": 1.01, "ask_size": 2633.0, "iv": 1.4219, "open_interest": 116.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0469, "vega": 0.0137, "theta": -0.0157, "rho": 0.0031, "theo": 0.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T14:42:22", "percent_change": 0.0, "prev_day_close": 0.804999992251396}, {"option": "MSTX270115P00019000", "bid": 8.9, "bid_size": 1434.0, "ask": 10.0, "ask_size": 534.0, "iv": 1.4218, "open_interest": 187.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0463, "vega": 0.0137, "theta": -0.0145, "rho": -0.0303, "theo": 9.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T11:34:48", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MSTX270115C00020000", "bid": 0.27, "bid_size": 2955.0, "ask": 0.94, "ask_size": 3213.0, "iv": 1.4762, "open_interest": 934.0, "volume": 110.0, "delta": 0.2281, "gamma": 0.0443, "vega": 0.0131, "theta": -0.015, "rho": 0.0029, "theo": 0.6587, "change": -0.14, "open": 0.56, "high": 0.56, "low": 0.39, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-10T13:57:01", "percent_change": -22.2222, "prev_day_close": 0.629999995231628}, {"option": "MSTX270115P00020000", "bid": 9.75, "bid_size": 1184.0, "ask": 11.0, "ask_size": 242.0, "iv": 1.434, "open_interest": 49.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0438, "vega": 0.013, "theta": -0.0138, "rho": -0.032, "theo": 10.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T13:25:20", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "MSTX270115C00021000", "bid": 0.38, "bid_size": 1.0, "ask": 0.7, "ask_size": 2637.0, "iv": 1.4848, "open_interest": 396.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0418, "vega": 0.0125, "theta": -0.0144, "rho": 0.0026, "theo": 0.5934, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T14:49:26", "percent_change": -18.0328, "prev_day_close": 0.609999999403954}, {"option": "MSTX270115P00021000", "bid": 10.7, "bid_size": 1169.0, "ask": 11.95, "ask_size": 236.0, "iv": 1.459, "open_interest": 42.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0415, "vega": 0.0124, "theta": -0.013, "rho": -0.0336, "theo": 11.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-05T15:17:11", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "MSTX270115C00022000", "bid": 0.11, "bid_size": 2705.0, "ask": 0.65, "ask_size": 2356.0, "iv": 1.3967, "open_interest": 68.0, "volume": 1.0, "delta": 0.1918, "gamma": 0.0395, "vega": 0.0118, "theta": -0.0138, "rho": 0.0024, "theo": 0.5365, "change": -0.09, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:44:02", "percent_change": -16.6667, "prev_day_close": 0.53999999165535}, {"option": "MSTX270115P00022000", "bid": 11.4, "bid_size": 720.0, "ask": 13.15, "ask_size": 131.0, "iv": 1.4778, "open_interest": 4.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0393, "vega": 0.0118, "theta": -0.0123, "rho": -0.035, "theo": 12.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-10-06T10:29:21", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "MSTX270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2457.0, "iv": 1.4431, "open_interest": 98.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0373, "vega": 0.0112, "theta": -0.0131, "rho": 0.0023, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:28:04", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "MSTX270115P00023000", "bid": 12.25, "bid_size": 778.0, "ask": 14.1, "ask_size": 122.0, "iv": 1.442, "open_interest": 4.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0372, "vega": 0.0112, "theta": -0.0116, "rho": -0.0364, "theo": 13.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T11:22:10", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MSTX270115C00024000", "bid": 0.01, "bid_size": 3669.0, "ask": 0.47, "ask_size": 3038.0, "iv": 1.3405, "open_interest": 1416.0, "volume": 1.0, "delta": 0.1629, "gamma": 0.0352, "vega": 0.0107, "theta": -0.0125, "rho": 0.0021, "theo": 0.4431, "change": -0.16, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T10:41:43", "percent_change": -32.0, "prev_day_close": 0.499999985098839}, {"option": "MSTX270115P00024000", "bid": 13.2, "bid_size": 783.0, "ask": 15.05, "ask_size": 121.0, "iv": 1.4459, "open_interest": 3.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0352, "vega": 0.0107, "theta": -0.0109, "rho": -0.0376, "theo": 14.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-10-06T10:29:21", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "MSTX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2444.0, "iv": 1.3711, "open_interest": 266.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0332, "vega": 0.0101, "theta": -0.012, "rho": 0.002, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:11:48", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "MSTX270115P00025000", "bid": 14.15, "bid_size": 1115.0, "ask": 16.1, "ask_size": 179.0, "iv": 1.4987, "open_interest": 6.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0334, "vega": 0.0102, "theta": -0.0103, "rho": -0.0388, "theo": 15.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.16, "last_trade_time": "2026-11-06T15:11:33", "percent_change": 0.0, "prev_day_close": 14.3249998092651}, {"option": "MSTX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 2684.0, "iv": 1.5485, "open_interest": 290.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0313, "vega": 0.0096, "theta": -0.0114, "rho": 0.0018, "theo": 0.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-19T15:48:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX270115P00026000", "bid": 14.95, "bid_size": 817.0, "ask": 16.95, "ask_size": 131.0, "iv": 1.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0316, "vega": 0.0097, "theta": -0.0097, "rho": -0.04, "theo": 16.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.13, "last_trade_time": "2026-03-03T09:35:04", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MSTX270115C00027000", "bid": 0.03, "bid_size": 2363.0, "ask": 0.66, "ask_size": 2613.0, "iv": 1.5894, "open_interest": 101.0, "volume": 1.0, "delta": 0.1294, "gamma": 0.0296, "vega": 0.0091, "theta": -0.0109, "rho": 0.0017, "theo": 0.3397, "change": -0.16, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:30:01", "percent_change": -34.7826, "prev_day_close": 0.46000000834465}, {"option": "MSTX270115P00027000", "bid": 15.9, "bid_size": 1100.0, "ask": 17.95, "ask_size": 197.0, "iv": 1.3388, "open_interest": 20.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.03, "vega": 0.0092, "theta": -0.0091, "rho": -0.0408, "theo": 17.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-05T11:05:36", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MSTX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 2156.0, "iv": 1.3928, "open_interest": 138.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.028, "vega": 0.0087, "theta": -0.0104, "rho": 0.0016, "theo": 0.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-29T11:11:40", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "MSTX270115P00028000", "bid": 16.8, "bid_size": 818.0, "ask": 18.9, "ask_size": 117.0, "iv": 1.2436, "open_interest": 1.0, "volume": 0.0, "delta": -0.8458, "gamma": 0.0285, "vega": 0.0088, "theta": -0.0085, "rho": -0.0418, "theo": 18.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-18T12:08:21", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MSTX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 2357.0, "iv": 1.6257, "open_interest": 1.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0265, "vega": 0.0082, "theta": -0.0099, "rho": 0.0015, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-21T10:19:00", "percent_change": 0.0, "prev_day_close": 0.340000008232892}, {"option": "MSTX270115P00029000", "bid": 17.9, "bid_size": 1121.0, "ask": 20.0, "ask_size": 196.0, "iv": 1.4702, "open_interest": 6.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0272, "vega": 0.0084, "theta": -0.008, "rho": -0.0428, "theo": 19.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-10-30T11:58:43", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "MSTX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 3473.0, "iv": 1.729, "open_interest": 1740.0, "volume": 3.0, "delta": 0.1044, "gamma": 0.025, "vega": 0.0078, "theta": -0.0094, "rho": 0.0014, "theo": 0.266, "change": -0.2, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:25:55", "percent_change": -50.0, "prev_day_close": 0.399999991059303}, {"option": "MSTX270115P00030000", "bid": 18.65, "bid_size": 822.0, "ask": 20.85, "ask_size": 117.0, "iv": 0.9378, "open_interest": 4.0, "volume": 0.0, "delta": -0.8622, "gamma": 0.0258, "vega": 0.008, "theta": -0.0074, "rho": -0.0433, "theo": 20.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-29T12:15:54", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "MSTX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 2370.0, "iv": 1.6764, "open_interest": 16.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0237, "vega": 0.0075, "theta": -0.009, "rho": 0.0013, "theo": 0.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-09-28T12:46:29", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "MSTX270115P00031000", "bid": 19.6, "bid_size": 830.0, "ask": 21.85, "ask_size": 117.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0246, "vega": 0.0076, "theta": -0.007, "rho": -0.0438, "theo": 20.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-10-30T10:43:19", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MSTX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2535.0, "iv": 1.5789, "open_interest": 218.0, "volume": 2.0, "delta": 0.0912, "gamma": 0.0225, "vega": 0.0071, "theta": -0.0086, "rho": 0.0012, "theo": 0.2282, "change": -0.135, "open": 0.2, "high": 0.2, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T11:41:03", "percent_change": -41.5385, "prev_day_close": 0.32500000204891}, {"option": "MSTX270115P00032000", "bid": 21.0, "bid_size": 1366.0, "ask": 22.7, "ask_size": 489.0, "iv": 1.4256, "open_interest": 108.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0235, "vega": 0.0072, "theta": -0.0065, "rho": -0.0447, "theo": 21.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-09-18T11:15:35", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "MSTX270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 2380.0, "iv": 1.7271, "open_interest": 31.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0213, "vega": 0.0068, "theta": -0.0082, "rho": 0.0012, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T12:45:25", "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "MSTX270115P00033000", "bid": 21.55, "bid_size": 291.0, "ask": 23.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0225, "vega": 0.0069, "theta": -0.006, "rho": -0.0454, "theo": 22.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-05-01T11:00:23", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "MSTX270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 2375.0, "iv": 1.7505, "open_interest": 169.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0202, "vega": 0.0064, "theta": -0.0079, "rho": 0.0011, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-10-21T11:14:14", "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "MSTX270115P00034000", "bid": 22.5, "bid_size": 564.0, "ask": 24.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0215, "vega": 0.0066, "theta": -0.0056, "rho": -0.0454, "theo": 23.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.63, "last_trade_time": "2026-09-03T09:59:15", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "MSTX270115C00035000", "bid": 0.1, "bid_size": 1.0, "ask": 0.54, "ask_size": 2508.0, "iv": 1.5805, "open_interest": 406.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0192, "vega": 0.0061, "theta": -0.0075, "rho": 0.001, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:08:18", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "MSTX270115P00035000", "bid": 23.45, "bid_size": 290.0, "ask": 25.75, "ask_size": 117.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0206, "vega": 0.0063, "theta": -0.0052, "rho": -0.0455, "theo": 24.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-07-31T10:53:09", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "MSTX270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2235.0, "iv": 1.8004, "open_interest": 8.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0183, "vega": 0.0058, "theta": -0.0072, "rho": 0.001, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-23T11:25:36", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MSTX270115P00036000", "bid": 24.45, "bid_size": 290.0, "ask": 26.75, "ask_size": 117.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0198, "vega": 0.0061, "theta": -0.0048, "rho": -0.0461, "theo": 25.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.27, "last_trade_time": "2026-06-08T10:07:41", "percent_change": 0.0, "prev_day_close": 24.7749996185303}, {"option": "MSTX270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 2232.0, "iv": 1.8205, "open_interest": 3.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0174, "vega": 0.0056, "theta": -0.0069, "rho": 0.0009, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T09:38:16", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MSTX270115P00037000", "bid": 25.45, "bid_size": 290.0, "ask": 27.75, "ask_size": 117.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.019, "vega": 0.0058, "theta": -0.0044, "rho": -0.0469, "theo": 26.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.24, "last_trade_time": "2026-10-09T10:53:18", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MSTX270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 2236.0, "iv": 1.8463, "open_interest": 7.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0165, "vega": 0.0053, "theta": -0.0066, "rho": 0.0009, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-05-15T13:29:56", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MSTX270115P00038000", "bid": 26.4, "bid_size": 290.0, "ask": 28.75, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0183, "vega": 0.0056, "theta": -0.0041, "rho": -0.0465, "theo": 27.8541, "change": 0.0, "open": 0.0, "high": 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": "MSTX270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 2234.0, "iv": 1.8644, "open_interest": 10.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0157, "vega": 0.0051, "theta": -0.0063, "rho": 0.0008, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-28T10:41:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTX270115P00039000", "bid": 27.4, "bid_size": 290.0, "ask": 29.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0176, "vega": 0.0053, "theta": -0.0037, "rho": -0.0465, "theo": 28.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "MSTX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 2576.0, "iv": 1.8886, "open_interest": 404.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.015, "vega": 0.0049, "theta": -0.006, "rho": 0.0008, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T14:45:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTX270115P00040000", "bid": 28.4, "bid_size": 290.0, "ask": 30.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.915, "gamma": 0.017, "vega": 0.0051, "theta": -0.0034, "rho": -0.0461, "theo": 29.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-05-21T14:47:18", "percent_change": 0.0, "prev_day_close": 28.7250003814697}, {"option": "MSTX270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2238.0, "iv": 1.905, "open_interest": 4.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0143, "vega": 0.0046, "theta": -0.0058, "rho": 0.0007, "theo": 0.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-09-03T13:37:18", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "MSTX270115P00041000", "bid": 29.4, "bid_size": 288.0, "ask": 31.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0164, "vega": 0.0049, "theta": -0.0031, "rho": -0.0466, "theo": 30.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-08-27T09:30:08", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MSTX270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 2246.0, "iv": 1.9278, "open_interest": 11.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0136, "vega": 0.0044, "theta": -0.0055, "rho": 0.0007, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T12:39:00", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MSTX270115P00042000", "bid": 30.4, "bid_size": 290.0, "ask": 32.7, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0159, "vega": 0.0047, "theta": -0.0028, "rho": -0.0472, "theo": 31.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "MSTX270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2259.0, "iv": 1.9427, "open_interest": 31.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.013, "vega": 0.0043, "theta": -0.0053, "rho": 0.0006, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-25T13:07:47", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MSTX270115P00043000", "bid": 31.35, "bid_size": 289.0, "ask": 33.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0154, "vega": 0.0045, "theta": -0.0025, "rho": -0.0466, "theo": 32.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6749992370606}, {"option": "MSTX270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2255.0, "iv": 1.9641, "open_interest": 27.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0124, "vega": 0.0041, "theta": -0.0051, "rho": 0.0006, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-09-21T14:25:15", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MSTX270115P00044000", "bid": 32.35, "bid_size": 290.0, "ask": 34.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.015, "vega": 0.0043, "theta": -0.0022, "rho": -0.0465, "theo": 33.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "MSTX270115C00045000", "bid": 0.05, "bid_size": 10.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6268, "open_interest": 947.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0119, "vega": 0.0039, "theta": -0.0049, "rho": 0.0006, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MSTX270115P00045000", "bid": 33.35, "bid_size": 694.0, "ask": 35.65, "ask_size": 123.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0145, "vega": 0.0042, "theta": -0.002, "rho": -0.0453, "theo": 34.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-14T13:00:43", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "MSTX270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2238.0, "iv": 1.998, "open_interest": 6.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0114, "vega": 0.0037, "theta": -0.0047, "rho": 0.0006, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T09:33:23", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MSTX270115P00046000", "bid": 34.35, "bid_size": 290.0, "ask": 36.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0141, "vega": 0.004, "theta": -0.0017, "rho": -0.0451, "theo": 35.7565, "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": 34.625}, {"option": "MSTX270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2234.0, "iv": 2.0178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0109, "vega": 0.0036, "theta": -0.0045, "rho": 0.0005, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-05-19T11:55:43", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MSTX270115P00047000", "bid": 35.35, "bid_size": 290.0, "ask": 37.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0138, "vega": 0.0038, "theta": -0.0015, "rho": -0.0452, "theo": 36.7472, "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": 35.625}, {"option": "MSTX270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2248.0, "iv": 2.037, "open_interest": 13.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0104, "vega": 0.0034, "theta": -0.0043, "rho": 0.0005, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:57:37", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MSTX270115P00048000", "bid": 36.3, "bid_size": 290.0, "ask": 38.65, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0134, "vega": 0.0037, "theta": -0.0012, "rho": -0.0457, "theo": 37.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "MSTX270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 2261.0, "iv": 2.0483, "open_interest": 32.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.01, "vega": 0.0033, "theta": -0.0042, "rho": 0.0005, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:30:47", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MSTX270115P00049000", "bid": 37.3, "bid_size": 290.0, "ask": 39.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0131, "vega": 0.0036, "theta": -0.001, "rho": -0.0449, "theo": 38.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.625}, {"option": "MSTX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 2667.0, "iv": 2.0892, "open_interest": 497.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0096, "vega": 0.0032, "theta": -0.004, "rho": 0.0005, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:34:24", "percent_change": 0.0, "prev_day_close": 0.215000002644956}, {"option": "MSTX270115P00050000", "bid": 38.3, "bid_size": 288.0, "ask": 40.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0128, "vega": 0.0034, "theta": -0.0008, "rho": -0.0445, "theo": 39.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "MSTX270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 2242.0, "iv": 2.0846, "open_interest": 9.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0092, "vega": 0.0031, "theta": -0.0039, "rho": 0.0004, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-05-13T12:51:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTX270115P00051000", "bid": 39.3, "bid_size": 290.0, "ask": 41.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0125, "vega": 0.0033, "theta": -0.0006, "rho": -0.0433, "theo": 40.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "MSTX270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 2643.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0088, "vega": 0.0029, "theta": -0.0037, "rho": 0.0004, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T10:58:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTX270115P00052000", "bid": 40.3, "bid_size": 336.0, "ask": 42.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0123, "vega": 0.0032, "theta": -0.0004, "rho": -0.0419, "theo": 41.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "MSTX270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 2629.0, "iv": 2.1116, "open_interest": 27.0, "volume": 3.0, "delta": 0.0286, "gamma": 0.0084, "vega": 0.0028, "theta": -0.0036, "rho": 0.0004, "theo": 0.0631, "change": -0.21, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T09:47:19", "percent_change": -84.0, "prev_day_close": 0.25}, {"option": "MSTX270115P00053000", "bid": 41.3, "bid_size": 688.0, "ask": 43.6, "ask_size": 123.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0121, "vega": 0.003, "theta": -0.0002, "rho": -0.0418, "theo": 42.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-04-20T13:11:39", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "MSTX270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8653, "open_interest": 936.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0078, "vega": 0.0026, "theta": -0.0033, "rho": 0.0004, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:35:29", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTX270115P00055000", "bid": 43.25, "bid_size": 336.0, "ask": 45.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0116, "vega": 0.0028, "theta": 0.0, "rho": -0.0417, "theo": 44.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-06-10T14:38:38", "percent_change": 0.0, "prev_day_close": 43.5750007629394}, {"option": "MSTX270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2998.0, "iv": 1.9084, "open_interest": 1783.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0064, "vega": 0.0022, "theta": -0.0028, "rho": 0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:25:55", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MSTX270115P00060000", "bid": 48.25, "bid_size": 774.0, "ask": 50.55, "ask_size": 123.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0109, "vega": 0.0022, "theta": 0.0, "rho": -0.0354, "theo": 49.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.85, "last_trade_time": "2026-11-05T11:31:49", "percent_change": 0.0, "prev_day_close": 48.5250015258789}, {"option": "MSTX270319C00001000", "bid": 8.2, "bid_size": 200.0, "ask": 10.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0027, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 9.405, "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": 10.2750000953674}, {"option": "MSTX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 841.0, "iv": 2.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0018, "vega": 0.0019, "theta": -0.002, "rho": -0.0009, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSTX270319C00002000", "bid": 7.2, "bid_size": 200.0, "ask": 9.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0092, "vega": 0.0019, "theta": -0.0055, "rho": 0.0012, "theo": 8.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "MSTX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1147.0, "iv": 2.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0047, "vega": 0.0039, "theta": -0.0032, "rho": -0.0018, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 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": "MSTX270319C00003000", "bid": 6.25, "bid_size": 494.0, "ask": 8.1, "ask_size": 318.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9541, "gamma": 0.0137, "vega": 0.0043, "theta": -0.006, "rho": 0.0028, "theo": 7.5029, "change": -0.875, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-10T14:48:05", "percent_change": -10.7034, "prev_day_close": 8.1749997138977}, {"option": "MSTX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1555.0, "iv": 1.9483, "open_interest": 6.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0085, "vega": 0.0061, "theta": -0.0043, "rho": -0.0031, "theo": 0.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-19T15:36:37", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MSTX270319C00004000", "bid": 5.3, "bid_size": 506.0, "ask": 7.25, "ask_size": 329.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0187, "vega": 0.0071, "theta": -0.0072, "rho": 0.0045, "theo": 6.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-16T10:36:49", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "MSTX270319P00004000", "bid": 0.1, "bid_size": 1753.0, "ask": 1.08, "ask_size": 1421.0, "iv": 1.7024, "open_interest": 75.0, "volume": 5.0, "delta": -0.0747, "gamma": 0.0133, "vega": 0.0086, "theta": -0.0056, "rho": -0.0047, "theo": 0.5711, "change": -0.09, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:39:53", "percent_change": -15.2542, "prev_day_close": 0.59000002220273}, {"option": "MSTX270319C00005000", "bid": 4.55, "bid_size": 507.0, "ask": 6.5, "ask_size": 494.0, "iv": 1.2055, "open_interest": 5.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0242, "vega": 0.0102, "theta": -0.0082, "rho": 0.0061, "theo": 5.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-04T13:12:48", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "MSTX270319P00005000", "bid": 0.2, "bid_size": 1812.0, "ask": 1.32, "ask_size": 1416.0, "iv": 1.5107, "open_interest": 20.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0187, "vega": 0.0113, "theta": -0.0068, "rho": -0.0068, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T10:41:00", "percent_change": 0.0, "prev_day_close": 0.714999996125698}, {"option": "MSTX270319C00006000", "bid": 3.85, "bid_size": 481.0, "ask": 5.8, "ask_size": 480.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0293, "vega": 0.0133, "theta": -0.0093, "rho": 0.0075, "theo": 5.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.06, "last_trade_time": "2026-09-18T12:58:42", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "MSTX270319P00006000", "bid": 0.59, "bid_size": 2653.0, "ask": 1.64, "ask_size": 3424.0, "iv": 1.4686, "open_interest": 1498.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0241, "vega": 0.0139, "theta": -0.008, "rho": -0.0094, "theo": 1.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T09:41:04", "percent_change": 0.0, "prev_day_close": 1.04000000655651}, {"option": "MSTX270319C00007000", "bid": 3.3, "bid_size": 586.0, "ask": 5.2, "ask_size": 527.0, "iv": 1.2727, "open_interest": 32.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0339, "vega": 0.016, "theta": -0.0102, "rho": 0.0084, "theo": 4.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-21T10:02:01", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MSTX270319P00007000", "bid": 1.05, "bid_size": 1418.0, "ask": 2.02, "ask_size": 1264.0, "iv": 1.4343, "open_interest": 9.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.029, "vega": 0.0163, "theta": -0.0091, "rho": -0.0124, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T10:11:15", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "MSTX270319C00008000", "bid": 2.79, "bid_size": 749.0, "ask": 4.7, "ask_size": 715.0, "iv": 1.2818, "open_interest": 37.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0377, "vega": 0.0183, "theta": -0.0111, "rho": 0.009, "theo": 4.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-17T11:41:21", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MSTX270319P00008000", "bid": 1.58, "bid_size": 1931.0, "ask": 2.51, "ask_size": 1993.0, "iv": 1.4216, "open_interest": 643.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0333, "vega": 0.0184, "theta": -0.01, "rho": -0.0156, "theo": 2.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:22:42", "percent_change": 0.0, "prev_day_close": 1.94000005722046}, {"option": "MSTX270319C00009000", "bid": 2.36, "bid_size": 939.0, "ask": 4.25, "ask_size": 788.0, "iv": 1.2846, "open_interest": 235.0, "volume": 2.0, "delta": 0.6845, "gamma": 0.0406, "vega": 0.0201, "theta": -0.0118, "rho": 0.0094, "theo": 3.5735, "change": -0.715, "open": 3.36, "high": 3.36, "low": 3.36, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-10T13:21:59", "percent_change": -17.546, "prev_day_close": 4.07499992847443}, {"option": "MSTX270319P00009000", "bid": 2.08, "bid_size": 1418.0, "ask": 2.99, "ask_size": 1136.0, "iv": 1.3727, "open_interest": 6.0, "volume": 0.0, "delta": -0.2762, "gamma": 0.0366, "vega": 0.02, "theta": -0.0107, "rho": -0.019, "theo": 2.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T14:28:06", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "MSTX270319C00010000", "bid": 1.92, "bid_size": 1380.0, "ask": 3.85, "ask_size": 578.0, "iv": 1.2679, "open_interest": 16.0, "volume": 3.0, "delta": 0.6382, "gamma": 0.0426, "vega": 0.0214, "theta": -0.0123, "rho": 0.0094, "theo": 3.1908, "change": -0.925, "open": 3.2, "high": 3.2, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T14:26:42", "percent_change": -23.2704, "prev_day_close": 3.97499990463257}, {"option": "MSTX270319P00010000", "bid": 2.8, "bid_size": 725.0, "ask": 3.85, "ask_size": 738.0, "iv": 1.4475, "open_interest": 20.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0391, "vega": 0.0212, "theta": -0.0113, "rho": -0.0226, "theo": 3.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T11:25:46", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "MSTX270319C00011000", "bid": 2.1, "bid_size": 1149.0, "ask": 3.35, "ask_size": 1011.0, "iv": 1.3445, "open_interest": 46.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.044, "vega": 0.0224, "theta": -0.0127, "rho": 0.0094, "theo": 2.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:16:49", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "MSTX270319P00011000", "bid": 3.4, "bid_size": 784.0, "ask": 4.6, "ask_size": 722.0, "iv": 1.4445, "open_interest": 48.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0408, "vega": 0.0221, "theta": -0.0116, "rho": -0.0261, "theo": 3.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T10:54:11", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MSTX270319C00012000", "bid": 1.88, "bid_size": 1223.0, "ask": 2.87, "ask_size": 998.0, "iv": 1.3161, "open_interest": 102.0, "volume": 1.0, "delta": 0.5546, "gamma": 0.0447, "vega": 0.023, "theta": -0.0129, "rho": 0.0092, "theo": 2.5811, "change": -0.42, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-10T11:07:47", "percent_change": -14.5833, "prev_day_close": 2.87999999523163}, {"option": "MSTX270319P00012000", "bid": 4.2, "bid_size": 535.0, "ask": 5.2, "ask_size": 547.0, "iv": 1.4369, "open_interest": 35.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0419, "vega": 0.0227, "theta": -0.0119, "rho": -0.0296, "theo": 4.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:35:57", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "MSTX270319C00013000", "bid": 2.3, "bid_size": 1.0, "ask": 2.65, "ask_size": 1080.0, "iv": 1.466, "open_interest": 67.0, "volume": 2.0, "delta": 0.5175, "gamma": 0.0449, "vega": 0.0233, "theta": -0.013, "rho": 0.0089, "theo": 2.3376, "change": -0.38, "open": 2.35, "high": 2.35, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T15:19:19", "percent_change": -14.4487, "prev_day_close": 2.62999993562698}, {"option": "MSTX270319P00013000", "bid": 5.0, "bid_size": 491.0, "ask": 6.1, "ask_size": 782.0, "iv": 1.4816, "open_interest": 29.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.0424, "vega": 0.023, "theta": -0.012, "rho": -0.033, "theo": 5.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:39:51", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "MSTX270319C00014000", "bid": 1.45, "bid_size": 1569.0, "ask": 2.6, "ask_size": 1764.0, "iv": 1.3665, "open_interest": 584.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.0447, "vega": 0.0234, "theta": -0.013, "rho": 0.0086, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T15:54:56", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MSTX270319P00014000", "bid": 5.75, "bid_size": 500.0, "ask": 6.8, "ask_size": 448.0, "iv": 1.4599, "open_interest": 24.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0426, "vega": 0.0231, "theta": -0.012, "rho": -0.0363, "theo": 6.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-09T10:35:57", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "MSTX270319C00015000", "bid": 1.75, "bid_size": 10.0, "ask": 2.21, "ask_size": 1448.0, "iv": 1.4297, "open_interest": 184.0, "volume": 20.0, "delta": 0.4522, "gamma": 0.0443, "vega": 0.0233, "theta": -0.013, "rho": 0.0083, "theo": 1.9406, "change": -0.5, "open": 1.8, "high": 2.29, "low": 1.8, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T13:52:16", "percent_change": -20.8333, "prev_day_close": 2.39999997615814}, {"option": "MSTX270319P00015000", "bid": 6.6, "bid_size": 490.0, "ask": 7.65, "ask_size": 782.0, "iv": 1.4825, "open_interest": 27.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0424, "vega": 0.023, "theta": -0.0119, "rho": -0.0396, "theo": 6.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-03T10:06:47", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MSTX270319C00016000", "bid": 1.21, "bid_size": 776.0, "ask": 2.24, "ask_size": 1464.0, "iv": 1.3938, "open_interest": 37.0, "volume": 1.0, "delta": 0.4236, "gamma": 0.0436, "vega": 0.0231, "theta": -0.0129, "rho": 0.008, "theo": 1.7777, "change": 0.285, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-10T11:44:48", "percent_change": 14.5038, "prev_day_close": 1.96499997377396}, {"option": "MSTX270319P00016000", "bid": 7.3, "bid_size": 523.0, "ask": 8.55, "ask_size": 445.0, "iv": 1.475, "open_interest": 12.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0421, "vega": 0.0229, "theta": -0.0117, "rho": -0.0426, "theo": 7.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-05T11:07:28", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "MSTX270319C00017000", "bid": 1.06, "bid_size": 872.0, "ask": 2.11, "ask_size": 1541.0, "iv": 1.3991, "open_interest": 44.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.0428, "vega": 0.0228, "theta": -0.0127, "rho": 0.0076, "theo": 1.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-09T14:05:12", "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "MSTX270319P00017000", "bid": 8.15, "bid_size": 315.0, "ask": 9.45, "ask_size": 354.0, "iv": 1.4926, "open_interest": 1.0, "volume": 0.0, "delta": -0.5457, "gamma": 0.0415, "vega": 0.0226, "theta": -0.0115, "rho": -0.0456, "theo": 8.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T09:30:09", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MSTX270319C00018000", "bid": 1.03, "bid_size": 711.0, "ask": 1.97, "ask_size": 1568.0, "iv": 1.422, "open_interest": 78.0, "volume": 14.0, "delta": 0.3733, "gamma": 0.0419, "vega": 0.0225, "theta": -0.0125, "rho": 0.0073, "theo": 1.5068, "change": 0.29, "open": 1.4, "high": 1.98, "low": 1.4, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T10:56:21", "percent_change": 17.1598, "prev_day_close": 1.68999999761581}, {"option": "MSTX270319P00018000", "bid": 8.85, "bid_size": 556.0, "ask": 10.3, "ask_size": 460.0, "iv": 1.4594, "open_interest": 21.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0408, "vega": 0.0223, "theta": -0.0113, "rho": -0.0484, "theo": 9.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-06T10:46:06", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MSTX270319C00019000", "bid": 0.59, "bid_size": 1340.0, "ask": 1.86, "ask_size": 1363.0, "iv": 1.352, "open_interest": 9.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0409, "vega": 0.022, "theta": -0.0123, "rho": 0.007, "theo": 1.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:49:44", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "MSTX270319P00019000", "bid": 9.7, "bid_size": 350.0, "ask": 11.15, "ask_size": 343.0, "iv": 1.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0401, "vega": 0.0219, "theta": -0.011, "rho": -0.051, "theo": 10.3728, "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": 10.0}, {"option": "MSTX270319C00020000", "bid": 1.0, "bid_size": 1.0, "ask": 1.66, "ask_size": 2116.0, "iv": 1.4515, "open_interest": 1530.0, "volume": 23.0, "delta": 0.3309, "gamma": 0.0398, "vega": 0.0216, "theta": -0.0121, "rho": 0.0067, "theo": 1.2913, "change": -0.42, "open": 1.35, "high": 1.36, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T11:47:53", "percent_change": -28.5714, "prev_day_close": 1.46999996900558}, {"option": "MSTX270319P00020000", "bid": 10.25, "bid_size": 895.0, "ask": 12.45, "ask_size": 710.0, "iv": 1.4756, "open_interest": 12.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0392, "vega": 0.0215, "theta": -0.0107, "rho": -0.0537, "theo": 11.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-30T10:43:19", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "MSTX270319C00021000", "bid": 0.42, "bid_size": 1357.0, "ask": 1.66, "ask_size": 1406.0, "iv": 1.3605, "open_interest": 4.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0388, "vega": 0.0211, "theta": -0.0118, "rho": 0.0064, "theo": 1.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T11:24:41", "percent_change": 0.0, "prev_day_close": 1.37999996542931}, {"option": "MSTX270319P00021000", "bid": 11.05, "bid_size": 875.0, "ask": 13.3, "ask_size": 406.0, "iv": 1.4469, "open_interest": 15.0, "volume": 0.0, "delta": -0.6292, "gamma": 0.0384, "vega": 0.021, "theta": -0.0104, "rho": -0.0561, "theo": 12.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.34, "last_trade_time": "2026-10-16T13:45:10", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "MSTX270319C00022000", "bid": 0.28, "bid_size": 1418.0, "ask": 1.57, "ask_size": 1418.0, "iv": 1.3457, "open_interest": 8.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0377, "vega": 0.0206, "theta": -0.0115, "rho": 0.0061, "theo": 1.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-22T09:52:39", "percent_change": 0.0, "prev_day_close": 1.12999998033047}, {"option": "MSTX270319P00022000", "bid": 11.9, "bid_size": 386.0, "ask": 14.2, "ask_size": 332.0, "iv": 1.4363, "open_interest": 2.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0375, "vega": 0.0206, "theta": -0.0101, "rho": -0.0582, "theo": 13.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-10-20T11:15:01", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MSTX270319C00023000", "bid": 0.19, "bid_size": 1459.0, "ask": 1.5, "ask_size": 1470.0, "iv": 1.3439, "open_interest": 7.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0366, "vega": 0.02, "theta": -0.0113, "rho": 0.0059, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.21499997377396}, {"option": "MSTX270319P00023000", "bid": 12.7, "bid_size": 351.0, "ask": 15.15, "ask_size": 325.0, "iv": 1.4209, "open_interest": 2.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0366, "vega": 0.0201, "theta": -0.0097, "rho": -0.0606, "theo": 13.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.04, "last_trade_time": "2026-11-03T11:14:13", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MSTX270319C00024000", "bid": 0.34, "bid_size": 1351.0, "ask": 1.43, "ask_size": 1788.0, "iv": 1.4029, "open_interest": 33.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0355, "vega": 0.0195, "theta": -0.011, "rho": 0.0056, "theo": 0.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T09:31:40", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "MSTX270319P00024000", "bid": 13.55, "bid_size": 302.0, "ask": 16.05, "ask_size": 297.0, "iv": 1.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0357, "vega": 0.0196, "theta": -0.0094, "rho": -0.0626, "theo": 14.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "MSTX270319C00025000", "bid": 0.35, "bid_size": 936.0, "ask": 1.14, "ask_size": 1846.0, "iv": 1.3618, "open_interest": 90.0, "volume": 17.0, "delta": 0.2504, "gamma": 0.0344, "vega": 0.019, "theta": -0.0107, "rho": 0.0054, "theo": 0.9136, "change": -0.16, "open": 0.79, "high": 0.92, "low": 0.73, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-10T12:55:44", "percent_change": -15.534, "prev_day_close": 1.03000000119209}, {"option": "MSTX270319P00025000", "bid": 14.4, "bid_size": 229.0, "ask": 17.0, "ask_size": 122.0, "iv": 1.3885, "open_interest": 2.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0349, "vega": 0.0191, "theta": -0.0091, "rho": -0.0645, "theo": 15.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-09-22T14:01:02", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "MSTX270319C00026000", "bid": 0.23, "bid_size": 1404.0, "ask": 1.31, "ask_size": 1653.0, "iv": 1.4092, "open_interest": 16.0, "volume": 1.0, "delta": 0.2376, "gamma": 0.0334, "vega": 0.0185, "theta": -0.0104, "rho": 0.0051, "theo": 0.8573, "change": -0.205, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T11:34:31", "percent_change": -21.466, "prev_day_close": 0.954999998211861}, {"option": "MSTX270319P00026000", "bid": 15.2, "bid_size": 234.0, "ask": 17.9, "ask_size": 122.0, "iv": 1.3428, "open_interest": 2.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.034, "vega": 0.0186, "theta": -0.0087, "rho": -0.0662, "theo": 16.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-09-22T10:43:31", "percent_change": 0.0, "prev_day_close": 16.0249996185303}, {"option": "MSTX270319C00027000", "bid": 0.13, "bid_size": 1404.0, "ask": 1.26, "ask_size": 1617.0, "iv": 1.3976, "open_interest": 10.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0324, "vega": 0.018, "theta": -0.0102, "rho": 0.0049, "theo": 0.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-02T09:47:33", "percent_change": 0.0, "prev_day_close": 0.854999974370003}, {"option": "MSTX270319P00027000", "bid": 16.1, "bid_size": 237.0, "ask": 18.85, "ask_size": 122.0, "iv": 1.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0332, "vega": 0.0182, "theta": -0.0084, "rho": -0.068, "theo": 17.6906, "change": 0.0, "open": 0.0, "high": 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": "MSTX270319C00028000", "bid": 0.01, "bid_size": 2208.0, "ask": 1.22, "ask_size": 1805.0, "iv": 1.3789, "open_interest": 2.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0314, "vega": 0.0175, "theta": -0.0099, "rho": 0.0047, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-20T14:37:43", "percent_change": 0.0, "prev_day_close": 0.820000007748604}, {"option": "MSTX270319P00028000", "bid": 16.95, "bid_size": 201.0, "ask": 19.8, "ask_size": 41.0, "iv": 1.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.0324, "vega": 0.0177, "theta": -0.0081, "rho": -0.0696, "theo": 18.6318, "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": 17.75}, {"option": "MSTX270319C00029000", "bid": 0.03, "bid_size": 2137.0, "ask": 1.17, "ask_size": 1798.0, "iv": 1.3976, "open_interest": 4.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0304, "vega": 0.017, "theta": -0.0096, "rho": 0.0045, "theo": 0.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T15:08:55", "percent_change": 0.0, "prev_day_close": 0.645000025629997}, {"option": "MSTX270319P00029000", "bid": 17.85, "bid_size": 201.0, "ask": 20.75, "ask_size": 41.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7384, "gamma": 0.0316, "vega": 0.0173, "theta": -0.0078, "rho": -0.0709, "theo": 19.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MSTX270319C00030000", "bid": 0.04, "bid_size": 2511.0, "ask": 1.04, "ask_size": 1849.0, "iv": 1.3853, "open_interest": 122.0, "volume": 1.0, "delta": 0.1948, "gamma": 0.0295, "vega": 0.0166, "theta": -0.0094, "rho": 0.0043, "theo": 0.6752, "change": -0.075, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T11:34:31", "percent_change": -10.6383, "prev_day_close": 0.7049999833107}, {"option": "MSTX270319P00030000", "bid": 18.7, "bid_size": 201.0, "ask": 21.7, "ask_size": 41.0, "iv": 1.2514, "open_interest": 2.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0308, "vega": 0.0168, "theta": -0.0074, "rho": -0.072, "theo": 20.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-09-22T10:43:31", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "MSTX270319C00031000", "bid": 0.01, "bid_size": 2378.0, "ask": 1.15, "ask_size": 1833.0, "iv": 1.4373, "open_interest": 22.0, "volume": 0.0, "delta": 0.1858, "gamma": 0.0286, "vega": 0.016, "theta": -0.0091, "rho": 0.0042, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-13T09:38:42", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "MSTX270319P00031000", "bid": 19.6, "bid_size": 201.0, "ask": 22.65, "ask_size": 41.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0301, "vega": 0.0163, "theta": -0.0071, "rho": -0.0736, "theo": 21.4779, "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": 20.5500001907349}, {"option": "MSTX270319C00032000", "bid": 0.01, "bid_size": 2134.0, "ask": 1.11, "ask_size": 1811.0, "iv": 1.4487, "open_interest": 6.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.0277, "vega": 0.0156, "theta": -0.0089, "rho": 0.004, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-05T14:11:40", "percent_change": 0.0, "prev_day_close": 0.600000028498471}, {"option": "MSTX270319P00032000", "bid": 20.55, "bid_size": 201.0, "ask": 23.6, "ask_size": 41.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0294, "vega": 0.0159, "theta": -0.0068, "rho": -0.0749, "theo": 22.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MSTX270319C00033000", "bid": 0.25, "bid_size": 1.0, "ask": 1.04, "ask_size": 1840.0, "iv": 1.5276, "open_interest": 61.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0268, "vega": 0.0151, "theta": -0.0086, "rho": 0.0038, "theo": 0.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-11-03T10:24:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MSTX270319P00033000", "bid": 21.5, "bid_size": 201.0, "ask": 24.55, "ask_size": 41.0, "iv": 1.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0287, "vega": 0.0155, "theta": -0.0065, "rho": -0.0758, "theo": 23.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "MSTX270319C00035000", "bid": 0.13, "bid_size": 2.0, "ask": 1.04, "ask_size": 2226.0, "iv": 1.45, "open_interest": 581.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0253, "vega": 0.0143, "theta": -0.0082, "rho": 0.0035, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:57:20", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "MSTX270319P00035000", "bid": 23.4, "bid_size": 201.0, "ask": 26.5, "ask_size": 41.0, "iv": 1.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0275, "vega": 0.0147, "theta": -0.006, "rho": -0.0774, "theo": 25.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "MSTX270617C00005000", "bid": 4.3, "bid_size": 430.0, "ask": 6.95, "ask_size": 333.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8543, "gamma": 0.0214, "vega": 0.014, "theta": -0.0069, "rho": 0.0082, "theo": 6.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:42:22", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "MSTX270617P00005000", "bid": 0.42, "bid_size": 1275.0, "ask": 1.83, "ask_size": 1250.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0144, "vega": 0.015, "theta": -0.0052, "rho": -0.0149, "theo": 1.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "MSTX270617C00007000", "bid": 3.2, "bid_size": 483.0, "ask": 5.9, "ask_size": 346.0, "iv": 1.2203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0273, "vega": 0.02, "theta": -0.0079, "rho": 0.0111, "theo": 5.0308, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617P00007000", "bid": 1.55, "bid_size": 1107.0, "ask": 2.99, "ask_size": 1065.0, "iv": 1.4225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0209, "vega": 0.0201, "theta": -0.0063, "rho": -0.0239, "theo": 2.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-19T14:27:50", "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "MSTX270617C00008000", "bid": 2.75, "bid_size": 459.0, "ask": 5.5, "ask_size": 353.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0296, "vega": 0.0224, "theta": -0.0083, "rho": 0.012, "theo": 4.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87499988079071}, {"option": "MSTX270617P00008000", "bid": 1.97, "bid_size": 1144.0, "ask": 3.6, "ask_size": 1039.0, "iv": 1.3768, "open_interest": 2.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0236, "vega": 0.0222, "theta": -0.0068, "rho": -0.0288, "theo": 2.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-19T14:11:52", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "MSTX270617C00009000", "bid": 2.31, "bid_size": 902.0, "ask": 5.1, "ask_size": 508.0, "iv": 1.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6897, "gamma": 0.0313, "vega": 0.0243, "theta": -0.0086, "rho": 0.0126, "theo": 4.1631, "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": 4.45000004768372}, {"option": "MSTX270617P00009000", "bid": 2.57, "bid_size": 1080.0, "ask": 4.2, "ask_size": 981.0, "iv": 1.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.0258, "vega": 0.0239, "theta": -0.0071, "rho": -0.0339, "theo": 3.5099, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00010000", "bid": 1.97, "bid_size": 1093.0, "ask": 4.8, "ask_size": 619.0, "iv": 1.2309, "open_interest": 10.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.0326, "vega": 0.0258, "theta": -0.0089, "rho": 0.013, "theo": 3.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-10-26T15:14:14", "percent_change": 0.0, "prev_day_close": 4.08999991416931}, {"option": "MSTX270617P00010000", "bid": 3.15, "bid_size": 1080.0, "ask": 4.8, "ask_size": 981.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0276, "vega": 0.0253, "theta": -0.0074, "rho": -0.039, "theo": 4.1652, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00011000", "bid": 1.81, "bid_size": 1082.0, "ask": 4.5, "ask_size": 622.0, "iv": 1.2554, "open_interest": 0.0, "volume": 1.0, "delta": 0.6185, "gamma": 0.0336, "vega": 0.027, "theta": -0.0091, "rho": 0.0131, "theo": 3.5073, "change": -0.325, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T14:37:59", "percent_change": -8.49673, "prev_day_close": 3.82499992847443}, {"option": "MSTX270617P00011000", "bid": 3.95, "bid_size": 639.0, "ask": 5.7, "ask_size": 643.0, "iv": 1.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.029, "vega": 0.0264, "theta": -0.0076, "rho": -0.044, "theo": 4.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "MSTX270617C00012000", "bid": 2.09, "bid_size": 993.0, "ask": 4.0, "ask_size": 989.0, "iv": 1.3088, "open_interest": 3.0, "volume": 0.0, "delta": 0.5864, "gamma": 0.0342, "vega": 0.0279, "theta": -0.0093, "rho": 0.0132, "theo": 3.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:11:38", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MSTX270617P00012000", "bid": 4.75, "bid_size": 464.0, "ask": 6.45, "ask_size": 461.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.03, "vega": 0.0272, "theta": -0.0077, "rho": -0.0491, "theo": 5.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "MSTX270617C00013000", "bid": 1.85, "bid_size": 985.0, "ask": 3.75, "ask_size": 1001.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0346, "vega": 0.0285, "theta": -0.0094, "rho": 0.0131, "theo": 3.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.33999991416931}, {"option": "MSTX270617P00013000", "bid": 5.6, "bid_size": 428.0, "ask": 7.35, "ask_size": 431.0, "iv": 1.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0309, "vega": 0.0278, "theta": -0.0077, "rho": -0.054, "theo": 6.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "MSTX270617C00014000", "bid": 1.61, "bid_size": 990.0, "ask": 3.6, "ask_size": 1011.0, "iv": 1.3064, "open_interest": 1.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0348, "vega": 0.029, "theta": -0.0094, "rho": 0.013, "theo": 2.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-10-23T11:14:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX270617P00014000", "bid": 6.4, "bid_size": 405.0, "ask": 8.15, "ask_size": 414.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0315, "vega": 0.0283, "theta": -0.0077, "rho": -0.0587, "theo": 7.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MSTX270617C00015000", "bid": 1.96, "bid_size": 661.0, "ask": 3.2, "ask_size": 1008.0, "iv": 1.3607, "open_interest": 3.0, "volume": 1.0, "delta": 0.5034, "gamma": 0.0349, "vega": 0.0292, "theta": -0.0094, "rho": 0.0127, "theo": 2.6037, "change": 0.115, "open": 2.98, "high": 2.98, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-10T11:00:07", "percent_change": 4.01396, "prev_day_close": 2.86500006914139}, {"option": "MSTX270617P00015000", "bid": 7.35, "bid_size": 344.0, "ask": 8.95, "ask_size": 376.0, "iv": 1.4493, "open_interest": 3.0, "volume": 0.0, "delta": -0.4052, "gamma": 0.0319, "vega": 0.0286, "theta": -0.0076, "rho": -0.0635, "theo": 7.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T09:54:59", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MSTX270617C00016000", "bid": 1.31, "bid_size": 989.0, "ask": 3.25, "ask_size": 1046.0, "iv": 1.3149, "open_interest": 12.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0348, "vega": 0.0293, "theta": -0.0094, "rho": 0.0125, "theo": 2.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:32:28", "percent_change": 0.0, "prev_day_close": 2.62999993562698}, {"option": "MSTX270617P00016000", "bid": 8.05, "bid_size": 367.0, "ask": 9.75, "ask_size": 382.0, "iv": 1.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4271, "gamma": 0.0321, "vega": 0.0287, "theta": -0.0076, "rho": -0.0679, "theo": 8.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "MSTX270617C00017000", "bid": 1.22, "bid_size": 968.0, "ask": 3.25, "ask_size": 1200.0, "iv": 1.351, "open_interest": 2.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0346, "vega": 0.0294, "theta": -0.0094, "rho": 0.0123, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T11:49:22", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "MSTX270617P00017000", "bid": 8.85, "bid_size": 357.0, "ask": 10.8, "ask_size": 369.0, "iv": 1.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.0323, "vega": 0.0288, "theta": -0.0074, "rho": -0.0723, "theo": 9.5719, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00018000", "bid": 1.16, "bid_size": 957.0, "ask": 2.99, "ask_size": 1305.0, "iv": 1.3432, "open_interest": 1.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0343, "vega": 0.0292, "theta": -0.0093, "rho": 0.012, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T09:46:50", "percent_change": 0.0, "prev_day_close": 2.50999993085861}, {"option": "MSTX270617P00018000", "bid": 9.6, "bid_size": 358.0, "ask": 11.55, "ask_size": 5.0, "iv": 1.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0323, "vega": 0.0288, "theta": -0.0073, "rho": -0.0765, "theo": 10.4188, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00019000", "bid": 0.91, "bid_size": 986.0, "ask": 2.88, "ask_size": 1242.0, "iv": 1.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0339, "vega": 0.0291, "theta": -0.0092, "rho": 0.0117, "theo": 2.0225, "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": 2.28500002622604}, {"option": "MSTX270617P00019000", "bid": 10.35, "bid_size": 351.0, "ask": 12.55, "ask_size": 347.0, "iv": 1.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.0323, "vega": 0.0287, "theta": -0.0072, "rho": -0.0805, "theo": 11.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "MSTX270617C00020000", "bid": 0.72, "bid_size": 1010.0, "ask": 2.77, "ask_size": 1254.0, "iv": 1.3119, "open_interest": 11.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0335, "vega": 0.0289, "theta": -0.0092, "rho": 0.0114, "theo": 1.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-06T10:36:51", "percent_change": 0.0, "prev_day_close": 2.2049999833107}, {"option": "MSTX270617P00020000", "bid": 11.15, "bid_size": 343.0, "ask": 13.4, "ask_size": 345.0, "iv": 1.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0322, "vega": 0.0285, "theta": -0.007, "rho": -0.0844, "theo": 12.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "MSTX270617C00021000", "bid": 0.55, "bid_size": 1029.0, "ask": 2.7, "ask_size": 1371.0, "iv": 1.3065, "open_interest": 8.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0331, "vega": 0.0287, "theta": -0.0091, "rho": 0.0112, "theo": 1.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T10:51:50", "percent_change": 0.0, "prev_day_close": 2.03000006079674}, {"option": "MSTX270617P00021000", "bid": 11.85, "bid_size": 349.0, "ask": 14.25, "ask_size": 339.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.032, "vega": 0.0283, "theta": -0.0068, "rho": -0.088, "theo": 13.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "MSTX270617C00022000", "bid": 0.55, "bid_size": 1014.0, "ask": 2.61, "ask_size": 1436.0, "iv": 1.3247, "open_interest": 6.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.0326, "vega": 0.0282, "theta": -0.0089, "rho": 0.0108, "theo": 1.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:00:19", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "MSTX270617P00022000", "bid": 12.7, "bid_size": 342.0, "ask": 15.15, "ask_size": 333.0, "iv": 1.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0319, "vega": 0.0281, "theta": -0.0066, "rho": -0.0918, "theo": 13.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "MSTX270617C00023000", "bid": 0.26, "bid_size": 1155.0, "ask": 2.52, "ask_size": 1324.0, "iv": 1.2876, "open_interest": 1.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.0321, "vega": 0.0279, "theta": -0.0088, "rho": 0.0105, "theo": 1.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T10:54:47", "percent_change": 0.0, "prev_day_close": 1.94500002264976}, {"option": "MSTX270617P00023000", "bid": 13.45, "bid_size": 336.0, "ask": 16.25, "ask_size": 324.0, "iv": 1.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.5481, "gamma": 0.0316, "vega": 0.0278, "theta": -0.0064, "rho": -0.0951, "theo": 14.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "MSTX270617C00024000", "bid": 0.12, "bid_size": 1883.0, "ask": 2.44, "ask_size": 1355.0, "iv": 1.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0316, "vega": 0.0276, "theta": -0.0087, "rho": 0.0102, "theo": 1.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "MSTX270617P00024000", "bid": 14.3, "bid_size": 324.0, "ask": 17.0, "ask_size": 323.0, "iv": 1.3521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0314, "vega": 0.0276, "theta": -0.0062, "rho": -0.0984, "theo": 15.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MSTX270617C00025000", "bid": 0.48, "bid_size": 1075.0, "ask": 2.35, "ask_size": 1346.0, "iv": 1.3554, "open_interest": 4.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0311, "vega": 0.0273, "theta": -0.0086, "rho": 0.01, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T10:20:14", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "MSTX270617P00025000", "bid": 15.05, "bid_size": 328.0, "ask": 17.9, "ask_size": 318.0, "iv": 1.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0312, "vega": 0.0272, "theta": -0.006, "rho": -0.1015, "theo": 16.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "MSTX270617C00026000", "bid": 0.29, "bid_size": 1134.0, "ask": 2.19, "ask_size": 1304.0, "iv": 1.3161, "open_interest": 1.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0306, "vega": 0.0268, "theta": -0.0085, "rho": 0.0097, "theo": 1.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T11:12:16", "percent_change": 0.0, "prev_day_close": 1.7950000166893}, {"option": "MSTX270617P00026000", "bid": 15.95, "bid_size": 342.0, "ask": 18.8, "ask_size": 325.0, "iv": 1.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0309, "vega": 0.0269, "theta": -0.0057, "rho": -0.1044, "theo": 17.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "MSTX270617C00027000", "bid": 0.15, "bid_size": 1979.0, "ask": 2.21, "ask_size": 1348.0, "iv": 1.318, "open_interest": 3.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.03, "vega": 0.0264, "theta": -0.0083, "rho": 0.0094, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T11:11:21", "percent_change": 0.0, "prev_day_close": 1.27499996870756}, {"option": "MSTX270617P00027000", "bid": 16.7, "bid_size": 315.0, "ask": 19.85, "ask_size": 311.0, "iv": 1.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0306, "vega": 0.0266, "theta": -0.0055, "rho": -0.1074, "theo": 18.4462, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00028000", "bid": 0.31, "bid_size": 1082.0, "ask": 2.15, "ask_size": 1370.0, "iv": 1.3616, "open_interest": 2.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0295, "vega": 0.026, "theta": -0.0082, "rho": 0.0092, "theo": 1.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-02T09:51:39", "percent_change": 0.0, "prev_day_close": 1.21000000834465}, {"option": "MSTX270617P00028000", "bid": 17.55, "bid_size": 321.0, "ask": 20.75, "ask_size": 307.0, "iv": 1.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.6101, "gamma": 0.0304, "vega": 0.0263, "theta": -0.0053, "rho": -0.11, "theo": 19.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-20T10:09:11", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MSTX270617C00029000", "bid": 0.06, "bid_size": 1763.0, "ask": 1.98, "ask_size": 1350.0, "iv": 1.3005, "open_interest": 100.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.029, "vega": 0.0256, "theta": -0.0081, "rho": 0.0089, "theo": 1.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T11:25:52", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "MSTX270617P00029000", "bid": 18.45, "bid_size": 1.0, "ask": 22.05, "ask_size": 308.0, "iv": 1.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0301, "vega": 0.0259, "theta": -0.005, "rho": -0.1125, "theo": 20.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MSTX270617C00030000", "bid": 0.02, "bid_size": 2070.0, "ask": 2.03, "ask_size": 1362.0, "iv": 1.3242, "open_interest": 2.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0284, "vega": 0.0252, "theta": -0.0079, "rho": 0.0087, "theo": 1.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-11-06T09:44:34", "percent_change": 0.0, "prev_day_close": 1.36999997496605}, {"option": "MSTX270617P00030000", "bid": 19.3, "bid_size": 1.0, "ask": 23.0, "ask_size": 306.0, "iv": 1.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0298, "vega": 0.0256, "theta": -0.0048, "rho": -0.1149, "theo": 21.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5250005722046}, {"option": "MSTX270617C00031000", "bid": 0.22, "bid_size": 1341.0, "ask": 1.91, "ask_size": 1367.0, "iv": 1.3615, "open_interest": 1.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0279, "vega": 0.0249, "theta": -0.0078, "rho": 0.0085, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:59:14", "percent_change": 0.0, "prev_day_close": 1.31999996304512}, {"option": "MSTX270617P00031000", "bid": 20.3, "bid_size": 1.0, "ask": 23.95, "ask_size": 303.0, "iv": 1.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0295, "vega": 0.0252, "theta": -0.0046, "rho": -0.1173, "theo": 22.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MSTX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.94, "ask_size": 1367.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.2527, "gamma": 0.0274, "vega": 0.0243, "theta": -0.0077, "rho": 0.0082, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21000003069639}, {"option": "MSTX270617P00032000", "bid": 21.25, "bid_size": 1.0, "ask": 24.85, "ask_size": 302.0, "iv": 1.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6501, "gamma": 0.0293, "vega": 0.0248, "theta": -0.0044, "rho": -0.1195, "theo": 23.0962, "change": 0.0, "open": 0.0, "high": 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": "MSTX270617C00033000", "bid": 0.09, "bid_size": 2017.0, "ask": 1.95, "ask_size": 1355.0, "iv": 1.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0269, "vega": 0.0239, "theta": -0.0076, "rho": 0.008, "theo": 1.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01500000059605}, {"option": "MSTX270617P00033000", "bid": 22.15, "bid_size": 1.0, "ask": 25.8, "ask_size": 282.0, "iv": 1.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.029, "vega": 0.0245, "theta": -0.0041, "rho": -0.1217, "theo": 24.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "MSTX270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1377.0, "iv": 1.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0264, "vega": 0.0235, "theta": -0.0074, "rho": 0.0078, "theo": 0.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "MSTX270617P00034000", "bid": 23.1, "bid_size": 1.0, "ask": 26.75, "ask_size": 282.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0287, "vega": 0.0242, "theta": -0.0039, "rho": -0.1234, "theo": 24.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "MSTX270617C00035000", "bid": 0.28, "bid_size": 2175.0, "ask": 1.66, "ask_size": 2265.0, "iv": 1.3965, "open_interest": 697.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0259, "vega": 0.0231, "theta": -0.0073, "rho": 0.0076, "theo": 0.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T12:01:19", "percent_change": 0.0, "prev_day_close": 1.24499997496605}, {"option": "MSTX270617P00035000", "bid": 24.05, "bid_size": 1.0, "ask": 27.7, "ask_size": 282.0, "iv": 1.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0285, "vega": 0.0238, "theta": -0.0037, "rho": -0.125, "theo": 25.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MSTX280121C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.6793, "open_interest": 3.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0048, "vega": 0.0024, "theta": -0.0039, "rho": 0.0011, "theo": 9.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T15:07:40", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0033, "theta": -0.001, "rho": -0.007, "theo": 0.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T13:50:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121C00002000", "bid": 6.0, "bid_size": 62.0, "ask": 11.0, "ask_size": 64.0, "iv": 1.7588, "open_interest": 22.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.008, "vega": 0.0067, "theta": -0.0042, "rho": 0.0038, "theo": 8.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T14:53:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MSTX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0027, "vega": 0.0074, "theta": -0.0017, "rho": -0.0132, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-26T11:02:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121C00003000", "bid": 5.0, "bid_size": 45.0, "ask": 10.0, "ask_size": 43.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0109, "vega": 0.0104, "theta": -0.0045, "rho": 0.0063, "theo": 7.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-17T09:33:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MSTX280121P00003000", "bid": 0.05, "bid_size": 500.0, "ask": 1.99, "ask_size": 2.0, "iv": 1.831, "open_interest": 58.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0048, "vega": 0.0113, "theta": -0.0022, "rho": -0.0195, "theo": 1.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T12:11:20", "percent_change": 0.0, "prev_day_close": 2.90999999642372}, {"option": "MSTX280121C00004000", "bid": 4.5, "bid_size": 54.0, "ask": 9.5, "ask_size": 60.0, "iv": 1.4493, "open_interest": 6.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0135, "vega": 0.0147, "theta": -0.0047, "rho": 0.0092, "theo": 7.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-02T12:47:47", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MSTX280121P00004000", "bid": 0.45, "bid_size": 1.0, "ask": 3.4, "ask_size": 40.0, "iv": 1.8816, "open_interest": 370.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0069, "vega": 0.0149, "theta": -0.0027, "rho": -0.0263, "theo": 1.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T12:45:52", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MSTX280121C00005000", "bid": 4.0, "bid_size": 65.0, "ask": 9.0, "ask_size": 62.0, "iv": 1.4334, "open_interest": 15.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0156, "vega": 0.0182, "theta": -0.0049, "rho": 0.0115, "theo": 6.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-21T12:27:32", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MSTX280121P00005000", "bid": 1.91, "bid_size": 1.0, "ask": 3.7, "ask_size": 44.0, "iv": 1.8394, "open_interest": 3148.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0089, "vega": 0.0182, "theta": -0.0031, "rho": -0.0336, "theo": 2.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:58:55", "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "MSTX280121C00006000", "bid": 3.5, "bid_size": 117.0, "ask": 8.5, "ask_size": 78.0, "iv": 1.3878, "open_interest": 31.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0173, "vega": 0.0217, "theta": -0.0052, "rho": 0.0137, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-09-21T10:58:45", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTX280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 447.0, "iv": 1.3277, "open_interest": 113.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0108, "vega": 0.0211, "theta": -0.0034, "rho": -0.0411, "theo": 2.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:08:47", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "MSTX280121C00007000", "bid": 3.0, "bid_size": 58.0, "ask": 8.0, "ask_size": 78.0, "iv": 1.33, "open_interest": 17.0, "volume": 2.0, "delta": 0.7748, "gamma": 0.0186, "vega": 0.0244, "theta": -0.0054, "rho": 0.0152, "theo": 5.8519, "change": -0.275, "open": 6.5, "high": 6.5, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T10:29:18", "percent_change": -4.45344, "prev_day_close": 6.17500019073486}, {"option": "MSTX280121P00007000", "bid": 1.0, "bid_size": 431.0, "ask": 4.8, "ask_size": 11.0, "iv": 1.2254, "open_interest": 65.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0125, "vega": 0.0237, "theta": -0.0037, "rho": -0.0489, "theo": 3.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-23T11:58:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTX280121C00008000", "bid": 3.0, "bid_size": 152.0, "ask": 8.0, "ask_size": 94.0, "iv": 1.4466, "open_interest": 39.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0198, "vega": 0.027, "theta": -0.0055, "rho": 0.0166, "theo": 5.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-28T09:45:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX280121P00008000", "bid": 1.5, "bid_size": 531.0, "ask": 6.5, "ask_size": 656.0, "iv": 1.3818, "open_interest": 70.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0139, "vega": 0.0259, "theta": -0.0039, "rho": -0.0567, "theo": 4.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:44:50", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MSTX280121C00009000", "bid": 2.5, "bid_size": 358.0, "ask": 7.5, "ask_size": 79.0, "iv": 1.3645, "open_interest": 7.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0206, "vega": 0.0289, "theta": -0.0057, "rho": 0.0174, "theo": 5.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-20T12:11:25", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX280121P00009000", "bid": 2.5, "bid_size": 187.0, "ask": 7.5, "ask_size": 587.0, "iv": 1.4788, "open_interest": 27.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0152, "vega": 0.0278, "theta": -0.0041, "rho": -0.0644, "theo": 4.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T12:28:59", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX280121C00010000", "bid": 2.5, "bid_size": 642.0, "ask": 7.5, "ask_size": 615.0, "iv": 1.4442, "open_interest": 123.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0213, "vega": 0.0307, "theta": -0.0058, "rho": 0.0183, "theo": 4.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T15:29:47", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "MSTX280121P00010000", "bid": 3.0, "bid_size": 83.0, "ask": 8.0, "ask_size": 451.0, "iv": 1.3876, "open_interest": 74.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0163, "vega": 0.0294, "theta": -0.0042, "rho": -0.0721, "theo": 5.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-22T10:11:28", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "MSTX280121C00011000", "bid": 2.0, "bid_size": 178.0, "ask": 7.0, "ask_size": 395.0, "iv": 1.3541, "open_interest": 14.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0218, "vega": 0.0321, "theta": -0.0059, "rho": 0.0189, "theo": 4.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T13:44:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX280121P00011000", "bid": 6.2, "bid_size": 3.0, "ask": 9.0, "ask_size": 78.0, "iv": 1.8599, "open_interest": 835.0, "volume": 3104.0, "delta": -0.2152, "gamma": 0.0172, "vega": 0.0308, "theta": -0.0044, "rho": -0.0795, "theo": 6.3347, "change": 0.2, "open": 6.2, "high": 6.4, "low": 6.1, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-10T15:58:34", "percent_change": 3.30579, "prev_day_close": 6.04999995231628}, {"option": "MSTX280121C00012000", "bid": 2.0, "bid_size": 459.0, "ask": 7.0, "ask_size": 434.0, "iv": 1.414, "open_interest": 62.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0222, "vega": 0.0334, "theta": -0.006, "rho": 0.0193, "theo": 4.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-22T11:30:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX280121P00012000", "bid": 4.5, "bid_size": 53.0, "ask": 9.5, "ask_size": 34.0, "iv": 1.3693, "open_interest": 32.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.018, "vega": 0.032, "theta": -0.0045, "rho": -0.0868, "theo": 7.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T10:51:11", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTX280121C00013000", "bid": 2.0, "bid_size": 240.0, "ask": 7.0, "ask_size": 257.0, "iv": 1.4664, "open_interest": 61.0, "volume": 1.0, "delta": 0.6303, "gamma": 0.0225, "vega": 0.0344, "theta": -0.0061, "rho": 0.0196, "theo": 4.2679, "change": -0.425, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T10:33:54", "percent_change": -8.62944, "prev_day_close": 4.92499995231628}, {"option": "MSTX280121P00013000", "bid": 5.5, "bid_size": 16.0, "ask": 10.5, "ask_size": 32.0, "iv": 1.4297, "open_interest": 18.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0188, "vega": 0.0331, "theta": -0.0046, "rho": -0.0937, "theo": 7.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-09T11:41:19", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX280121C00014000", "bid": 1.5, "bid_size": 435.0, "ask": 6.5, "ask_size": 446.0, "iv": 1.3689, "open_interest": 37.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0228, "vega": 0.0352, "theta": -0.0062, "rho": 0.0199, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T09:54:47", "percent_change": 0.0, "prev_day_close": 4.65499997138977}, {"option": "MSTX280121P00014000", "bid": 6.0, "bid_size": 37.0, "ask": 11.0, "ask_size": 240.0, "iv": 1.3368, "open_interest": 996.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0194, "vega": 0.034, "theta": -0.0046, "rho": -0.1007, "theo": 8.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T09:33:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MSTX280121C00015000", "bid": 1.5, "bid_size": 770.0, "ask": 6.5, "ask_size": 353.0, "iv": 1.4114, "open_interest": 200.0, "volume": 1.0, "delta": 0.5952, "gamma": 0.023, "vega": 0.036, "theta": -0.0062, "rho": 0.0199, "theo": 3.9358, "change": -0.95, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T10:10:41", "percent_change": -18.0952, "prev_day_close": 5.25}, {"option": "MSTX280121P00015000", "bid": 7.0, "bid_size": 614.0, "ask": 12.0, "ask_size": 608.0, "iv": 1.3877, "open_interest": 2182.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.02, "vega": 0.0348, "theta": -0.0047, "rho": -0.1075, "theo": 9.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:00:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTX280121C00016000", "bid": 3.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 132.0, "iv": 1.7422, "open_interest": 43.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0231, "vega": 0.0366, "theta": -0.0063, "rho": 0.02, "theo": 3.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T14:27:08", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSTX280121P00016000", "bid": 8.0, "bid_size": 194.0, "ask": 13.0, "ask_size": 75.0, "iv": 1.4345, "open_interest": 85.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0205, "vega": 0.0354, "theta": -0.0047, "rho": -0.114, "theo": 10.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T09:39:04", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MSTX280121C00017000", "bid": 1.5, "bid_size": 64.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.4168, "open_interest": 81.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0232, "vega": 0.0371, "theta": -0.0063, "rho": 0.02, "theo": 3.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T10:35:40", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "MSTX280121P00017000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.3386, "open_interest": 7.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.021, "vega": 0.036, "theta": -0.0048, "rho": -0.1202, "theo": 11.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:48:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTX280121C00018000", "bid": 1.0, "bid_size": 436.0, "ask": 6.0, "ask_size": 412.0, "iv": 1.3825, "open_interest": 28.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0233, "vega": 0.0375, "theta": -0.0064, "rho": 0.0201, "theo": 3.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-29T12:52:29", "percent_change": 0.0, "prev_day_close": 4.24500000476837}, {"option": "MSTX280121P00018000", "bid": 9.5, "bid_size": 42.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.3794, "open_interest": 6.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0214, "vega": 0.0366, "theta": -0.0048, "rho": -0.1263, "theo": 12.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-06T11:27:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MSTX280121C00019000", "bid": 1.0, "bid_size": 731.0, "ask": 6.0, "ask_size": 325.0, "iv": 1.4127, "open_interest": 276.0, "volume": 6.0, "delta": 0.5369, "gamma": 0.0234, "vega": 0.0378, "theta": -0.0064, "rho": 0.02, "theo": 3.4185, "change": -0.095, "open": 3.5, "high": 4.75, "low": 3.5, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-10T09:36:32", "percent_change": -2.36025, "prev_day_close": 4.02499997615814}, {"option": "MSTX280121P00019000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.4177, "open_interest": 2.0, "volume": 0.0, "delta": -0.3306, "gamma": 0.0218, "vega": 0.037, "theta": -0.0048, "rho": -0.1322, "theo": 12.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-31T12:30:32", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTX280121C00020000", "bid": 1.0, "bid_size": 292.0, "ask": 6.0, "ask_size": 731.0, "iv": 1.45, "open_interest": 157.0, "volume": 0.0, "delta": 0.5244, "gamma": 0.0234, "vega": 0.0381, "theta": -0.0064, "rho": 0.02, "theo": 3.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:49:39", "percent_change": 0.0, "prev_day_close": 3.36000007390976}, {"option": "MSTX280121P00020000", "bid": 11.5, "bid_size": 125.0, "ask": 16.5, "ask_size": 108.0, "iv": 1.4537, "open_interest": 181.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0222, "vega": 0.0374, "theta": -0.0048, "rho": -0.138, "theo": 13.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T09:36:15", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MSTX280121C00021000", "bid": 1.0, "bid_size": 410.0, "ask": 6.0, "ask_size": 434.0, "iv": 1.4669, "open_interest": 9.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0234, "vega": 0.0384, "theta": -0.0064, "rho": 0.0198, "theo": 3.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T14:42:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MSTX280121P00021000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.3543, "open_interest": 2.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0225, "vega": 0.0377, "theta": -0.0048, "rho": -0.1435, "theo": 14.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-08-20T10:56:00", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MSTX280121C00022000", "bid": 0.5, "bid_size": 402.0, "ask": 5.5, "ask_size": 42.0, "iv": 1.3611, "open_interest": 25.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0233, "vega": 0.0385, "theta": -0.0064, "rho": 0.0197, "theo": 3.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T09:55:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTX280121P00022000", "bid": 13.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.3867, "open_interest": 15.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0228, "vega": 0.038, "theta": -0.0048, "rho": -0.1485, "theo": 15.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-16T14:48:50", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MSTX280121C00023000", "bid": 0.5, "bid_size": 46.0, "ask": 5.5, "ask_size": 395.0, "iv": 1.3844, "open_interest": 11.0, "volume": 2.0, "delta": 0.4904, "gamma": 0.0233, "vega": 0.0387, "theta": -0.0064, "rho": 0.0197, "theo": 3.0315, "change": -0.875, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-10T13:21:59", "percent_change": -22.9358, "prev_day_close": 3.81499999761581}, {"option": "MSTX280121P00023000", "bid": 14.0, "bid_size": 8.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.4174, "open_interest": 6.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.0231, "vega": 0.0382, "theta": -0.0047, "rho": -0.1538, "theo": 16.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.12, "last_trade_time": "2026-06-01T13:47:23", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MSTX280121C00024000", "bid": 0.5, "bid_size": 253.0, "ask": 5.5, "ask_size": 333.0, "iv": 1.4062, "open_interest": 24.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0233, "vega": 0.0388, "theta": -0.0064, "rho": 0.0196, "theo": 2.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-09T10:39:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTX280121P00024000", "bid": 15.0, "bid_size": 16.0, "ask": 20.0, "ask_size": 53.0, "iv": 1.4467, "open_interest": 6.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0234, "vega": 0.0384, "theta": -0.0047, "rho": -0.1588, "theo": 17.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-06-24T13:57:37", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MSTX280121C00025000", "bid": 0.5, "bid_size": 159.0, "ask": 4.95, "ask_size": 2.0, "iv": 1.5952, "open_interest": 90.0, "volume": 3.0, "delta": 0.4705, "gamma": 0.0232, "vega": 0.0388, "theta": -0.0064, "rho": 0.0194, "theo": 2.8715, "change": -0.84, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-10T12:42:25", "percent_change": -22.5806, "prev_day_close": 3.71999990940094}, {"option": "MSTX280121P00025000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 52.0, "iv": 1.3449, "open_interest": 9.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0237, "vega": 0.0386, "theta": -0.0047, "rho": -0.1638, "theo": 18.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-09-03T09:56:27", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MSTX280121C00026000", "bid": 0.5, "bid_size": 429.0, "ask": 5.5, "ask_size": 487.0, "iv": 1.4465, "open_interest": 14.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0232, "vega": 0.0389, "theta": -0.0064, "rho": 0.0194, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-09T12:19:18", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MSTX280121P00026000", "bid": 16.5, "bid_size": 9.0, "ask": 21.5, "ask_size": 4.0, "iv": 1.3718, "open_interest": 5.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0239, "vega": 0.0387, "theta": -0.0047, "rho": -0.1684, "theo": 19.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-09-03T09:55:10", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MSTX280121C00027000", "bid": 0.5, "bid_size": 128.0, "ask": 5.5, "ask_size": 105.0, "iv": 1.465, "open_interest": 3.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0231, "vega": 0.039, "theta": -0.0064, "rho": 0.0193, "theo": 2.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T13:44:32", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "MSTX280121P00027000", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.3976, "open_interest": 3.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0242, "vega": 0.0388, "theta": -0.0046, "rho": -0.1729, "theo": 19.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.99, "last_trade_time": "2026-08-13T15:23:33", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MSTX280121C00028000", "bid": 0.5, "bid_size": 756.0, "ask": 4.95, "ask_size": 199.0, "iv": 1.4121, "open_interest": 166.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.023, "vega": 0.0389, "theta": -0.0064, "rho": 0.019, "theo": 2.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-04T10:44:42", "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "MSTX280121P00028000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.4224, "open_interest": 1.0, "volume": 0.0, "delta": -0.4229, "gamma": 0.0244, "vega": 0.0388, "theta": -0.0046, "rho": -0.1773, "theo": 20.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-06-30T11:28:22", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTX280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 314.0, "iv": 1.3453, "open_interest": 15.0, "volume": 0.0, "delta": 0.4357, "gamma": 0.0229, "vega": 0.0388, "theta": -0.0064, "rho": 0.0188, "theo": 2.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-10-21T12:27:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX280121P00029000", "bid": 19.5, "bid_size": 32.0, "ask": 24.5, "ask_size": 5.0, "iv": 1.4464, "open_interest": 18.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0246, "vega": 0.0389, "theta": -0.0045, "rho": -0.1808, "theo": 21.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-03T09:59:15", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MSTX280121C00030000", "bid": 1.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 500.0, "iv": 1.5159, "open_interest": 105.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0228, "vega": 0.0389, "theta": -0.0064, "rho": 0.0187, "theo": 2.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T09:31:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MSTX280121P00030000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 50.0, "iv": 1.3407, "open_interest": 30.0, "volume": 0.0, "delta": -0.44, "gamma": 0.0248, "vega": 0.0389, "theta": -0.0045, "rho": -0.1849, "theo": 22.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T14:30:36", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "MSTX280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 82.0, "iv": 1.3511, "open_interest": 8.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.0227, "vega": 0.0389, "theta": -0.0064, "rho": 0.0186, "theo": 2.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-05-26T12:19:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX280121P00031000", "bid": 21.0, "bid_size": 4.0, "ask": 26.0, "ask_size": 3.0, "iv": 1.363, "open_interest": 10.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.025, "vega": 0.0389, "theta": -0.0044, "rho": -0.1888, "theo": 23.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-21T13:00:33", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTX280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.55, "ask_size": 85.0, "iv": 1.3594, "open_interest": 3.0, "volume": 0.0, "delta": 0.413, "gamma": 0.0226, "vega": 0.0387, "theta": -0.0063, "rho": 0.0185, "theo": 2.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-02T09:33:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX280121P00032000", "bid": 22.0, "bid_size": 1.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.3846, "open_interest": 2.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0252, "vega": 0.0389, "theta": -0.0044, "rho": -0.1927, "theo": 24.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.07, "last_trade_time": "2026-08-11T14:56:24", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTX280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 51.0, "iv": 1.4318, "open_interest": 131.0, "volume": 3.0, "delta": 0.4061, "gamma": 0.0225, "vega": 0.0386, "theta": -0.0063, "rho": 0.0183, "theo": 2.3773, "change": -0.35, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:50:10", "percent_change": -12.2807, "prev_day_close": 2.84999990463257}, {"option": "MSTX280121P00033000", "bid": 23.0, "bid_size": 20.0, "ask": 28.0, "ask_size": 4.0, "iv": 1.4055, "open_interest": 5.0, "volume": 0.0, "delta": -0.4642, "gamma": 0.0254, "vega": 0.0389, "theta": -0.0044, "rho": -0.1967, "theo": 25.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-11-02T13:52:06", "percent_change": 0.0, "prev_day_close": 25.0249996185303}, {"option": "MSTX280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.95, "ask_size": 13.0, "iv": 1.4391, "open_interest": 127.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0224, "vega": 0.0385, "theta": -0.0063, "rho": 0.0182, "theo": 2.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-14T10:39:53", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX280121P00034000", "bid": 24.0, "bid_size": 52.0, "ask": 29.0, "ask_size": 226.0, "iv": 1.4257, "open_interest": 51.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.0256, "vega": 0.0388, "theta": -0.0043, "rho": -0.2003, "theo": 26.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.61, "last_trade_time": "2026-06-26T13:32:31", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MSTX280121C00035000", "bid": 0.01, "bid_size": 489.0, "ask": 5.0, "ask_size": 512.0, "iv": 1.46, "open_interest": 107.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0223, "vega": 0.0384, "theta": -0.0063, "rho": 0.018, "theo": 2.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.86, "last_trade_time": "2026-10-23T11:46:56", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "MSTX280121P00035000", "bid": 25.0, "bid_size": 21.0, "ask": 30.0, "ask_size": 4.0, "iv": 1.4454, "open_interest": 9.0, "volume": 0.0, "delta": -0.4793, "gamma": 0.0258, "vega": 0.0388, "theta": -0.0042, "rho": -0.2034, "theo": 27.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.47, "last_trade_time": "2026-10-01T11:45:28", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "MSTX280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 350.0, "iv": 1.4714, "open_interest": 2.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.0222, "vega": 0.0384, "theta": -0.0063, "rho": 0.0179, "theo": 2.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-20T12:30:55", "percent_change": 0.0, "prev_day_close": 2.59499999880791}, {"option": "MSTX280121P00036000", "bid": 26.0, "bid_size": 16.0, "ask": 31.0, "ask_size": 58.0, "iv": 1.4645, "open_interest": 5.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0259, "vega": 0.0387, "theta": -0.0042, "rho": -0.2071, "theo": 28.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.62, "last_trade_time": "2026-05-05T11:18:51", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MSTX280121C00037000", "bid": 0.56, "bid_size": 89.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.4656, "open_interest": 4.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.022, "vega": 0.0382, "theta": -0.0062, "rho": 0.0176, "theo": 2.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-20T12:30:55", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MSTX280121P00037000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4937, "gamma": 0.0261, "vega": 0.0386, "theta": -0.0041, "rho": -0.2097, "theo": 29.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.39, "last_trade_time": "2026-05-21T14:22:50", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MSTX280121C00038000", "bid": 0.01, "bid_size": 48.0, "ask": 5.0, "ask_size": 304.0, "iv": 1.4969, "open_interest": 11.0, "volume": 0.0, "delta": 0.3748, "gamma": 0.0219, "vega": 0.038, "theta": -0.0062, "rho": 0.0175, "theo": 2.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-20T15:40:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00038000", "bid": 27.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 1.3717, "open_interest": 3.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0263, "vega": 0.0385, "theta": -0.0041, "rho": -0.2111, "theo": 30.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-05-08T14:49:19", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MSTX280121C00039000", "bid": 0.49, "bid_size": 34.0, "ask": 4.25, "ask_size": 10.0, "iv": 1.4734, "open_interest": 3.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0218, "vega": 0.0379, "theta": -0.0062, "rho": 0.0173, "theo": 2.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-01T12:48:18", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00039000", "bid": 28.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.3893, "open_interest": 3.0, "volume": 0.0, "delta": -0.5074, "gamma": 0.0264, "vega": 0.0383, "theta": -0.004, "rho": -0.2137, "theo": 31.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-09-10T15:57:30", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MSTX280121C00040000", "bid": 0.46, "bid_size": 33.0, "ask": 4.25, "ask_size": 10.0, "iv": 1.4806, "open_interest": 100.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.0217, "vega": 0.0379, "theta": -0.0062, "rho": 0.0172, "theo": 2.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T15:01:55", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MSTX280121P00040000", "bid": 29.5, "bid_size": 24.0, "ask": 34.5, "ask_size": 6.0, "iv": 1.4064, "open_interest": 22.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0266, "vega": 0.0382, "theta": -0.0039, "rho": -0.2164, "theo": 31.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-11-05T13:11:21", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MSTX280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 104.0, "iv": 1.5291, "open_interest": 11.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.0216, "vega": 0.0378, "theta": -0.0061, "rho": 0.0171, "theo": 2.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T11:30:26", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MSTX280121P00041000", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 1.4232, "open_interest": 1.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0267, "vega": 0.0381, "theta": -0.0039, "rho": -0.2192, "theo": 32.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.08, "last_trade_time": "2026-08-27T09:30:08", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MSTX280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.25, "ask_size": 354.0, "iv": 1.4415, "open_interest": 19.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.0214, "vega": 0.0375, "theta": -0.0061, "rho": 0.017, "theo": 1.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-04T09:57:19", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MSTX280121P00042000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 1.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0269, "vega": 0.0379, "theta": -0.0038, "rho": -0.2217, "theo": 33.8778, "change": 0.0, "open": 0.0, "high": 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": "MSTX280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 595.0, "iv": 1.5497, "open_interest": 12.0, "volume": 0.0, "delta": 0.3483, "gamma": 0.0213, "vega": 0.0374, "theta": -0.0061, "rho": 0.0168, "theo": 1.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-10-13T13:53:24", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MSTX280121P00043000", "bid": 32.5, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 1.4555, "open_interest": 1.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0271, "vega": 0.0378, "theta": -0.0038, "rho": -0.2245, "theo": 34.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.39, "last_trade_time": "2026-05-11T15:59:31", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MSTX280121C00044000", "bid": 0.14, "bid_size": 545.0, "ask": 4.15, "ask_size": 38.0, "iv": 1.4668, "open_interest": 317.0, "volume": 2.0, "delta": 0.3434, "gamma": 0.0212, "vega": 0.0372, "theta": -0.0061, "rho": 0.0166, "theo": 1.9281, "change": -0.2, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-10T09:30:10", "percent_change": -8.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00044000", "bid": 33.5, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 1.4711, "open_interest": 1.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0272, "vega": 0.0377, "theta": -0.0037, "rho": -0.2274, "theo": 35.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.12, "last_trade_time": "2026-05-04T14:55:11", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MSTX280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 335.0, "iv": 1.5691, "open_interest": 7.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0211, "vega": 0.0371, "theta": -0.006, "rho": 0.0165, "theo": 1.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T15:53:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00045000", "bid": 34.5, "bid_size": 32.0, "ask": 39.5, "ask_size": 5.0, "iv": 1.4864, "open_interest": 16.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0274, "vega": 0.0375, "theta": -0.0037, "rho": -0.23, "theo": 36.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-14T13:00:43", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MSTX280121C00046000", "bid": 0.28, "bid_size": 45.0, "ask": 4.1, "ask_size": 2.0, "iv": 1.4975, "open_interest": 20.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.021, "vega": 0.037, "theta": -0.006, "rho": 0.0164, "theo": 1.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-10-19T13:41:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00046000", "bid": 35.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0276, "vega": 0.0374, "theta": -0.0036, "rho": -0.2324, "theo": 37.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MSTX280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 353.0, "iv": 1.5876, "open_interest": 10.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0208, "vega": 0.0368, "theta": -0.006, "rho": 0.0163, "theo": 1.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-14T11:55:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00047000", "bid": 36.0, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 1.383, "open_interest": 1.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0278, "vega": 0.0372, "theta": -0.0035, "rho": -0.2344, "theo": 38.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-04-22T13:52:52", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MSTX280121C00048000", "bid": 0.23, "bid_size": 274.0, "ask": 4.05, "ask_size": 7.0, "iv": 1.5021, "open_interest": 3.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0207, "vega": 0.0367, "theta": -0.006, "rho": 0.0162, "theo": 1.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:34:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00048000", "bid": 37.0, "bid_size": 1.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0279, "vega": 0.037, "theta": -0.0035, "rho": -0.2366, "theo": 39.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MSTX280121C00049000", "bid": 0.21, "bid_size": 6.0, "ask": 4.05, "ask_size": 2.0, "iv": 1.508, "open_interest": 1.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0206, "vega": 0.0364, "theta": -0.0059, "rho": 0.016, "theo": 1.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-10-07T14:15:30", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00049000", "bid": 38.0, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 1.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0281, "vega": 0.0369, "theta": -0.0034, "rho": -0.2381, "theo": 40.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MSTX280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 820.0, "iv": 1.6135, "open_interest": 119.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0205, "vega": 0.0363, "theta": -0.0059, "rho": 0.0158, "theo": 1.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:14:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX280121P00050000", "bid": 39.0, "bid_size": 1.0, "ask": 44.0, "ask_size": 1.0, "iv": 1.4255, "open_interest": 4.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0282, "vega": 0.0366, "theta": -0.0033, "rho": -0.238, "theo": 41.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "MSTX280121C00051000", "bid": 0.17, "bid_size": 11.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.5126, "open_interest": 4.0, "volume": 0.0, "delta": 0.3133, "gamma": 0.0204, "vega": 0.0361, "theta": -0.0059, "rho": 0.0156, "theo": 1.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T10:30:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00051000", "bid": 40.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 1.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0284, "vega": 0.0363, "theta": -0.0033, "rho": -0.239, "theo": 42.4089, "change": 0.0, "open": 0.0, "high": 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": "MSTX280121C00052000", "bid": 0.15, "bid_size": 5.0, "ask": 4.0, "ask_size": 4.0, "iv": 1.5179, "open_interest": 5.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0202, "vega": 0.036, "theta": -0.0059, "rho": 0.0155, "theo": 1.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.48, "last_trade_time": "2026-09-29T14:39:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX280121P00052000", "bid": 41.0, "bid_size": 1.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0285, "vega": 0.0361, "theta": -0.0032, "rho": -0.2392, "theo": 43.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MSTX280121C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 406.0, "iv": 1.6376, "open_interest": 44.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0201, "vega": 0.0358, "theta": -0.0058, "rho": 0.0154, "theo": 1.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T13:31:37", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MSTX280121P00053000", "bid": 42.0, "bid_size": 19.0, "ask": 47.0, "ask_size": 5.0, "iv": 1.4654, "open_interest": 31.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0286, "vega": 0.0359, "theta": -0.0031, "rho": -0.2397, "theo": 44.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-08-18T13:03:25", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "MSTX280121C00055000", "bid": 0.6, "bid_size": 27.0, "ask": 3.35, "ask_size": 2.0, "iv": 1.4524, "open_interest": 86.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0199, "vega": 0.0356, "theta": -0.0058, "rho": 0.0152, "theo": 1.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T13:35:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MSTX280121P00055000", "bid": 44.0, "bid_size": 1.0, "ask": 49.0, "ask_size": 1.0, "iv": 1.4908, "open_interest": 1.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0289, "vega": 0.0354, "theta": -0.003, "rho": -0.2425, "theo": 46.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.48, "last_trade_time": "2026-05-05T14:23:44", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "MSTX280121C00060000", "bid": 0.07, "bid_size": 145.0, "ask": 2.96, "ask_size": 609.0, "iv": 1.5501, "open_interest": 606.0, "volume": 36.0, "delta": 0.2817, "gamma": 0.0193, "vega": 0.0346, "theta": -0.0056, "rho": 0.0146, "theo": 1.5134, "change": 0.675, "open": 1.8, "high": 2.45, "low": 1.68, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-10T15:58:07", "percent_change": 38.0282, "prev_day_close": 1.77499997615814}, {"option": "MSTX280121P00060000", "bid": 48.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 34.0, "iv": 1.4096, "open_interest": 34.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0297, "vega": 0.0344, "theta": -0.0027, "rho": -0.2485, "theo": 51.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.85, "last_trade_time": "2026-11-02T09:32:51", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "MSTX281215C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.3019, "open_interest": 3.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.005, "vega": 0.0029, "theta": -0.0035, "rho": 0.0013, "theo": 9.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-03T09:49:08", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTX281215P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0004, "rho": -0.012, "theo": 0.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX281215C00002000", "bid": 6.0, "bid_size": 40.0, "ask": 11.0, "ask_size": 36.0, "iv": 1.4988, "open_interest": 1.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0076, "vega": 0.007, "theta": -0.0035, "rho": 0.0039, "theo": 8.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-11-06T14:53:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MSTX281215P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0016, "vega": 0.007, "theta": -0.0008, "rho": -0.0237, "theo": 1.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX281215C00003000", "bid": 5.0, "bid_size": 34.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.1315, "open_interest": 1.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0093, "vega": 0.0113, "theta": -0.0035, "rho": 0.0066, "theo": 8.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-11-09T15:50:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MSTX281215P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 2.5375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0027, "vega": 0.0109, "theta": -0.0011, "rho": -0.0352, "theo": 1.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX281215C00004000", "bid": 5.0, "bid_size": 33.0, "ask": 9.5, "ask_size": 43.0, "iv": 1.3813, "open_interest": 1.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0106, "vega": 0.0158, "theta": -0.0036, "rho": 0.0099, "theo": 7.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-12T13:01:13", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MSTX281215P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 368.0, "iv": 1.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0038, "vega": 0.0143, "theta": -0.0014, "rho": -0.0468, "theo": 2.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX281215C00005000", "bid": 4.5, "bid_size": 75.0, "ask": 9.5, "ask_size": 50.0, "iv": 1.4467, "open_interest": 96.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0115, "vega": 0.0191, "theta": -0.0037, "rho": 0.0119, "theo": 7.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T11:02:28", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MSTX281215P00005000", "bid": 0.5, "bid_size": 219.0, "ask": 5.5, "ask_size": 72.0, "iv": 1.5066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0048, "vega": 0.0173, "theta": -0.0016, "rho": -0.0583, "theo": 3.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-25T14:56:24", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTX281215C00006000", "bid": 4.0, "bid_size": 35.0, "ask": 9.0, "ask_size": 35.0, "iv": 1.3655, "open_interest": 5.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0123, "vega": 0.0223, "theta": -0.0038, "rho": 0.0142, "theo": 6.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T09:53:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX281215P00006000", "bid": 1.0, "bid_size": 133.0, "ask": 6.0, "ask_size": 240.0, "iv": 1.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0058, "vega": 0.02, "theta": -0.0018, "rho": -0.0699, "theo": 3.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTX281215C00007000", "bid": 4.0, "bid_size": 47.0, "ask": 9.0, "ask_size": 38.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0129, "vega": 0.025, "theta": -0.0039, "rho": 0.0159, "theo": 6.6927, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215P00007000", "bid": 2.0, "bid_size": 143.0, "ask": 7.0, "ask_size": 318.0, "iv": 1.4902, "open_interest": 11.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0067, "vega": 0.0224, "theta": -0.0019, "rho": -0.0811, "theo": 4.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-10-12T14:26:00", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MSTX281215C00008000", "bid": 3.5, "bid_size": 65.0, "ask": 8.5, "ask_size": 72.0, "iv": 1.3716, "open_interest": 41.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0133, "vega": 0.0273, "theta": -0.004, "rho": 0.0176, "theo": 6.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T10:02:33", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTX281215P00008000", "bid": 2.5, "bid_size": 197.0, "ask": 7.5, "ask_size": 265.0, "iv": 1.3786, "open_interest": 79.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0075, "vega": 0.0245, "theta": -0.002, "rho": -0.092, "theo": 5.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-21T10:45:11", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215C00009000", "bid": 3.5, "bid_size": 52.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.4386, "open_interest": 3.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0137, "vega": 0.0293, "theta": -0.004, "rho": 0.0186, "theo": 6.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-01T14:39:48", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX281215P00009000", "bid": 3.5, "bid_size": 159.0, "ask": 8.5, "ask_size": 217.0, "iv": 1.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0082, "vega": 0.0264, "theta": -0.0021, "rho": -0.1031, "theo": 6.1371, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00010000", "bid": 3.0, "bid_size": 270.0, "ask": 8.0, "ask_size": 136.0, "iv": 1.3414, "open_interest": 51.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0141, "vega": 0.031, "theta": -0.0041, "rho": 0.0198, "theo": 5.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:32:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX281215P00010000", "bid": 4.0, "bid_size": 218.0, "ask": 9.0, "ask_size": 465.0, "iv": 1.3503, "open_interest": 30.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0089, "vega": 0.0281, "theta": -0.0022, "rho": -0.1138, "theo": 6.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T13:24:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX281215C00011000", "bid": 3.0, "bid_size": 253.0, "ask": 8.0, "ask_size": 102.0, "iv": 1.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0144, "vega": 0.0326, "theta": -0.0041, "rho": 0.0206, "theo": 5.805, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215P00011000", "bid": 5.0, "bid_size": 114.0, "ask": 10.0, "ask_size": 407.0, "iv": 1.4106, "open_interest": 19.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0096, "vega": 0.0296, "theta": -0.0023, "rho": -0.1238, "theo": 7.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-25T09:51:48", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX281215C00012000", "bid": 3.0, "bid_size": 285.0, "ask": 8.0, "ask_size": 131.0, "iv": 1.4344, "open_interest": 4.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0146, "vega": 0.034, "theta": -0.0042, "rho": 0.0215, "theo": 5.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-17T10:38:50", "percent_change": 0.0, "prev_day_close": 6.10000002384186}, {"option": "MSTX281215P00012000", "bid": 6.0, "bid_size": 18.0, "ask": 11.0, "ask_size": 83.0, "iv": 1.4652, "open_interest": 9.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0102, "vega": 0.0311, "theta": -0.0024, "rho": -0.1336, "theo": 8.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-25T13:16:23", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MSTX281215C00013000", "bid": 3.0, "bid_size": 283.0, "ask": 8.0, "ask_size": 143.0, "iv": 1.4721, "open_interest": 36.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0148, "vega": 0.0352, "theta": -0.0042, "rho": 0.022, "theo": 5.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-30T11:52:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX281215P00013000", "bid": 6.5, "bid_size": 49.0, "ask": 11.5, "ask_size": 202.0, "iv": 1.3637, "open_interest": 65.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0108, "vega": 0.0324, "theta": -0.0024, "rho": -0.1435, "theo": 9.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-23T13:04:34", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTX281215C00014000", "bid": 2.5, "bid_size": 275.0, "ask": 7.5, "ask_size": 135.0, "iv": 1.3708, "open_interest": 22.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.015, "vega": 0.0364, "theta": -0.0042, "rho": 0.0227, "theo": 5.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-09-01T09:42:20", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX281215P00014000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0114, "vega": 0.0336, "theta": -0.0025, "rho": -0.153, "theo": 10.17, "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": 10.0}, {"option": "MSTX281215C00015000", "bid": 2.5, "bid_size": 166.0, "ask": 7.5, "ask_size": 137.0, "iv": 1.4019, "open_interest": 45.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0152, "vega": 0.0373, "theta": -0.0043, "rho": 0.0232, "theo": 5.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-06T10:10:06", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MSTX281215P00015000", "bid": 8.5, "bid_size": 19.0, "ask": 13.5, "ask_size": 58.0, "iv": 1.4525, "open_interest": 5.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0119, "vega": 0.0347, "theta": -0.0025, "rho": -0.1621, "theo": 11.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-10-23T13:01:24", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTX281215C00016000", "bid": 2.5, "bid_size": 268.0, "ask": 7.5, "ask_size": 124.0, "iv": 1.4303, "open_interest": 1.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0153, "vega": 0.0383, "theta": -0.0043, "rho": 0.0236, "theo": 5.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T09:42:56", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "MSTX281215P00016000", "bid": 9.0, "bid_size": 24.0, "ask": 14.0, "ask_size": 74.0, "iv": 1.355, "open_interest": 10.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0124, "vega": 0.0357, "theta": -0.0026, "rho": -0.1712, "theo": 11.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-04T12:31:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MSTX281215C00017000", "bid": 2.78, "bid_size": 32.0, "ask": 7.5, "ask_size": 145.0, "iv": 1.5219, "open_interest": 7.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0154, "vega": 0.0391, "theta": -0.0043, "rho": 0.0241, "theo": 4.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T13:30:14", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "MSTX281215P00017000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3924, "open_interest": 3.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0129, "vega": 0.0366, "theta": -0.0026, "rho": -0.1803, "theo": 12.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-09-04T15:06:43", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTX281215C00018000", "bid": 2.5, "bid_size": 267.0, "ask": 7.5, "ask_size": 165.0, "iv": 1.4805, "open_interest": 18.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0156, "vega": 0.0398, "theta": -0.0044, "rho": 0.0244, "theo": 4.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX281215P00018000", "bid": 11.0, "bid_size": 42.0, "ask": 16.0, "ask_size": 132.0, "iv": 1.4277, "open_interest": 50.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0134, "vega": 0.0375, "theta": -0.0026, "rho": -0.1881, "theo": 13.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-10-05T14:22:40", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "MSTX281215C00019000", "bid": 2.0, "bid_size": 274.0, "ask": 7.0, "ask_size": 127.0, "iv": 1.3792, "open_interest": 1.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0157, "vega": 0.0405, "theta": -0.0044, "rho": 0.0246, "theo": 4.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-02T12:19:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX281215P00019000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.3339, "open_interest": 1.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0139, "vega": 0.0383, "theta": -0.0027, "rho": -0.1964, "theo": 14.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.02, "last_trade_time": "2026-09-01T14:40:28", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MSTX281215C00020000", "bid": 2.0, "bid_size": 302.0, "ask": 7.0, "ask_size": 128.0, "iv": 1.4003, "open_interest": 28.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0158, "vega": 0.0412, "theta": -0.0044, "rho": 0.0249, "theo": 4.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "MSTX281215P00020000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.216, "gamma": 0.0143, "vega": 0.039, "theta": -0.0027, "rho": -0.2046, "theo": 15.2794, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00021000", "bid": 2.0, "bid_size": 171.0, "ask": 7.0, "ask_size": 153.0, "iv": 1.4198, "open_interest": 82.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0158, "vega": 0.0416, "theta": -0.0044, "rho": 0.0252, "theo": 4.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T10:04:17", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MSTX281215P00021000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0148, "vega": 0.0398, "theta": -0.0027, "rho": -0.2123, "theo": 16.1501, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00022000", "bid": 2.0, "bid_size": 171.0, "ask": 7.0, "ask_size": 142.0, "iv": 1.4381, "open_interest": 33.0, "volume": 0.0, "delta": 0.5945, "gamma": 0.0159, "vega": 0.0421, "theta": -0.0044, "rho": 0.0253, "theo": 4.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T09:33:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00022000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0152, "vega": 0.0404, "theta": -0.0027, "rho": -0.2192, "theo": 17.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MSTX281215C00023000", "bid": 2.0, "bid_size": 175.0, "ask": 7.0, "ask_size": 154.0, "iv": 1.4553, "open_interest": 91.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.016, "vega": 0.0427, "theta": -0.0044, "rho": 0.0255, "theo": 4.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-10-02T12:03:58", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00023000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0156, "vega": 0.041, "theta": -0.0027, "rho": -0.227, "theo": 17.9044, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00024000", "bid": 2.0, "bid_size": 167.0, "ask": 7.0, "ask_size": 241.0, "iv": 1.4716, "open_interest": 27.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.016, "vega": 0.0432, "theta": -0.0045, "rho": 0.0256, "theo": 4.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:20:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00024000", "bid": 16.0, "bid_size": 27.0, "ask": 21.0, "ask_size": 192.0, "iv": 1.3584, "open_interest": 51.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.016, "vega": 0.0416, "theta": -0.0027, "rho": -0.2344, "theo": 18.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-24T11:06:57", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MSTX281215C00025000", "bid": 2.0, "bid_size": 172.0, "ask": 7.0, "ask_size": 257.0, "iv": 1.4872, "open_interest": 25.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0161, "vega": 0.0435, "theta": -0.0045, "rho": 0.0259, "theo": 4.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.43, "last_trade_time": "2026-10-21T14:21:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00025000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0164, "vega": 0.0421, "theta": -0.0027, "rho": -0.2416, "theo": 19.6741, "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": 19.5}, {"option": "MSTX281215C00026000", "bid": 1.5, "bid_size": 170.0, "ask": 6.5, "ask_size": 152.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0161, "vega": 0.0437, "theta": -0.0045, "rho": 0.0258, "theo": 4.1584, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215P00026000", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.2624, "gamma": 0.0168, "vega": 0.0426, "theta": -0.0027, "rho": -0.247, "theo": 20.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTX281215C00027000", "bid": 1.5, "bid_size": 171.0, "ask": 6.5, "ask_size": 161.0, "iv": 1.4008, "open_interest": 3.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0162, "vega": 0.0441, "theta": -0.0045, "rho": 0.0259, "theo": 4.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-09-04T10:10:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00027000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0172, "vega": 0.043, "theta": -0.0027, "rho": -0.2542, "theo": 21.4576, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00028000", "bid": 1.5, "bid_size": 176.0, "ask": 6.5, "ask_size": 207.0, "iv": 1.4143, "open_interest": 8.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0162, "vega": 0.0445, "theta": -0.0045, "rho": 0.0261, "theo": 4.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-28T13:24:58", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MSTX281215P00028000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0176, "vega": 0.0434, "theta": -0.0027, "rho": -0.2604, "theo": 22.354, "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": 22.0}, {"option": "MSTX281215C00029000", "bid": 1.5, "bid_size": 178.0, "ask": 6.5, "ask_size": 274.0, "iv": 1.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.543, "gamma": 0.0162, "vega": 0.0448, "theta": -0.0045, "rho": 0.0261, "theo": 3.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-29T10:59:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX281215P00029000", "bid": 20.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 1.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.018, "vega": 0.0438, "theta": -0.0027, "rho": -0.2667, "theo": 23.2531, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00030000", "bid": 1.5, "bid_size": 118.0, "ask": 6.5, "ask_size": 251.0, "iv": 1.4393, "open_interest": 4.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0162, "vega": 0.045, "theta": -0.0045, "rho": 0.0262, "theo": 3.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T10:30:46", "percent_change": 0.0, "prev_day_close": 4.64499998092651}, {"option": "MSTX281215P00030000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2905, "gamma": 0.0183, "vega": 0.0442, "theta": -0.0027, "rho": -0.2722, "theo": 24.155, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00031000", "bid": 1.5, "bid_size": 166.0, "ask": 6.5, "ask_size": 323.0, "iv": 1.4511, "open_interest": 7.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0163, "vega": 0.0451, "theta": -0.0045, "rho": 0.0262, "theo": 3.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-11-09T15:18:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX281215P00031000", "bid": 22.5, "bid_size": 1.0, "ask": 27.5, "ask_size": 1.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0187, "vega": 0.0445, "theta": -0.0027, "rho": -0.2783, "theo": 25.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MSTX281215C00032000", "bid": 1.5, "bid_size": 171.0, "ask": 6.5, "ask_size": 330.0, "iv": 1.4623, "open_interest": 11.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0163, "vega": 0.0454, "theta": -0.0045, "rho": 0.0263, "theo": 3.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T15:18:33", "percent_change": 0.0, "prev_day_close": 3.7150000333786}, {"option": "MSTX281215P00032000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3039, "gamma": 0.019, "vega": 0.0448, "theta": -0.0027, "rho": -0.2836, "theo": 25.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MSTX281215C00033000", "bid": 1.5, "bid_size": 172.0, "ask": 6.5, "ask_size": 301.0, "iv": 1.473, "open_interest": 29.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0163, "vega": 0.0457, "theta": -0.0045, "rho": 0.0263, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:10:33", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX281215P00033000", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0194, "vega": 0.0451, "theta": -0.0027, "rho": -0.2888, "theo": 26.8757, "change": 0.0, "open": 0.0, "high": 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": "MSTX281215C00035000", "bid": 1.5, "bid_size": 143.0, "ask": 5.95, "ask_size": 200.0, "iv": 1.6611, "open_interest": 47.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0163, "vega": 0.0461, "theta": -0.0045, "rho": 0.0264, "theo": 3.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-09T13:40:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX281215P00035000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0201, "vega": 0.0456, "theta": -0.0027, "rho": -0.299, "theo": 28.7007, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00001000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 2.4664, "open_interest": 5.0, "volume": 2.0, "delta": 0.9768, "gamma": 0.005, "vega": 0.0029, "theta": -0.0034, "rho": 0.0013, "theo": 9.4873, "change": -1.34, "open": 9.0, "high": 9.16, "low": 9.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-10T12:03:54", "percent_change": -12.7619, "prev_day_close": 10.5}, {"option": "MSTX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0027, "theta": -0.0004, "rho": -0.0125, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX290119C00002000", "bid": 6.0, "bid_size": 40.0, "ask": 11.0, "ask_size": 39.0, "iv": 1.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0073, "vega": 0.0069, "theta": -0.0035, "rho": 0.0038, "theo": 8.7991, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0014, "vega": 0.0068, "theta": -0.0007, "rho": -0.0247, "theo": 1.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX290119C00003000", "bid": 5.0, "bid_size": 40.0, "ask": 10.0, "ask_size": 38.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0091, "vega": 0.0113, "theta": -0.0035, "rho": 0.0066, "theo": 8.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MSTX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 82.0, "iv": 2.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0025, "vega": 0.0106, "theta": -0.001, "rho": -0.0367, "theo": 1.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX290119C00004000", "bid": 5.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 37.0, "iv": 1.541, "open_interest": 1.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0103, "vega": 0.0156, "theta": -0.0035, "rho": 0.0096, "theo": 7.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-16T15:17:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MSTX290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 100.0, "iv": 1.6216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0036, "vega": 0.014, "theta": -0.0013, "rho": -0.0487, "theo": 2.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-30T12:28:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX290119C00005000", "bid": 4.5, "bid_size": 41.0, "ask": 9.5, "ask_size": 51.0, "iv": 1.454, "open_interest": 7.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0113, "vega": 0.019, "theta": -0.0036, "rho": 0.0119, "theo": 7.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-10-02T13:55:59", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX290119P00005000", "bid": 2.27, "bid_size": 82.0, "ask": 3.65, "ask_size": 1.0, "iv": 1.4524, "open_interest": 7.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0046, "vega": 0.0169, "theta": -0.0015, "rho": -0.0606, "theo": 3.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T11:14:15", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "MSTX290119C00006000", "bid": 4.0, "bid_size": 39.0, "ask": 9.0, "ask_size": 37.0, "iv": 1.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.012, "vega": 0.0221, "theta": -0.0037, "rho": 0.014, "theo": 7.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX290119P00006000", "bid": 1.0, "bid_size": 73.0, "ask": 6.0, "ask_size": 79.0, "iv": 1.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0055, "vega": 0.0196, "theta": -0.0016, "rho": -0.0725, "theo": 3.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-10-28T10:23:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTX290119C00007000", "bid": 4.0, "bid_size": 39.0, "ask": 9.0, "ask_size": 40.0, "iv": 1.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0126, "vega": 0.0248, "theta": -0.0038, "rho": 0.0159, "theo": 6.7096, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00007000", "bid": 2.0, "bid_size": 70.0, "ask": 7.0, "ask_size": 61.0, "iv": 1.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0064, "vega": 0.022, "theta": -0.0018, "rho": -0.0841, "theo": 4.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-27T10:58:15", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX290119C00008000", "bid": 3.5, "bid_size": 35.0, "ask": 8.5, "ask_size": 38.0, "iv": 1.37, "open_interest": 4.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.013, "vega": 0.0271, "theta": -0.0038, "rho": 0.0173, "theo": 6.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-21T14:26:52", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTX290119P00008000", "bid": 2.5, "bid_size": 98.0, "ask": 7.5, "ask_size": 89.0, "iv": 1.3478, "open_interest": 2.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0071, "vega": 0.0241, "theta": -0.0019, "rho": -0.0953, "theo": 5.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T14:12:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX290119C00009000", "bid": 3.5, "bid_size": 42.0, "ask": 8.5, "ask_size": 41.0, "iv": 1.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0135, "vega": 0.0291, "theta": -0.0039, "rho": 0.0185, "theo": 6.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX290119P00009000", "bid": 3.5, "bid_size": 100.0, "ask": 8.5, "ask_size": 84.0, "iv": 1.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0079, "vega": 0.026, "theta": -0.002, "rho": -0.1068, "theo": 6.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-09-28T09:30:08", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX290119C00010000", "bid": 3.5, "bid_size": 68.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.412, "open_interest": 2.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0138, "vega": 0.0309, "theta": -0.0039, "rho": 0.0198, "theo": 6.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-10-22T15:53:05", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX290119P00010000", "bid": 6.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 89.0, "iv": 1.7905, "open_interest": 18.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0086, "vega": 0.0277, "theta": -0.0021, "rho": -0.1173, "theo": 7.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T14:58:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX290119C00011000", "bid": 3.0, "bid_size": 73.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.3854, "open_interest": 1.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0141, "vega": 0.0324, "theta": -0.004, "rho": 0.0206, "theo": 5.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T13:05:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTX290119P00011000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.3801, "open_interest": 1.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0092, "vega": 0.0293, "theta": -0.0021, "rho": -0.1277, "theo": 7.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-11-09T13:05:33", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTX290119C00012000", "bid": 3.0, "bid_size": 103.0, "ask": 8.0, "ask_size": 60.0, "iv": 1.4281, "open_interest": 5.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0143, "vega": 0.0338, "theta": -0.004, "rho": 0.0215, "theo": 5.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T11:02:23", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX290119P00012000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0098, "vega": 0.0307, "theta": -0.0022, "rho": -0.1383, "theo": 8.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MSTX290119C00013000", "bid": 3.0, "bid_size": 89.0, "ask": 8.0, "ask_size": 64.0, "iv": 1.4649, "open_interest": 42.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0146, "vega": 0.0351, "theta": -0.004, "rho": 0.0221, "theo": 5.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T09:52:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX290119P00013000", "bid": 6.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0104, "vega": 0.032, "theta": -0.0022, "rho": -0.1484, "theo": 9.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTX290119C00014000", "bid": 2.5, "bid_size": 147.0, "ask": 7.5, "ask_size": 104.0, "iv": 1.3629, "open_interest": 38.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0147, "vega": 0.0363, "theta": -0.0041, "rho": 0.0226, "theo": 5.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T09:49:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX290119P00014000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.011, "vega": 0.0333, "theta": -0.0023, "rho": -0.1579, "theo": 10.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T09:49:22", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MSTX290119C00015000", "bid": 2.5, "bid_size": 168.0, "ask": 7.5, "ask_size": 111.0, "iv": 1.3933, "open_interest": 108.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0149, "vega": 0.0372, "theta": -0.0041, "rho": 0.0233, "theo": 5.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-16T14:24:01", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "MSTX290119P00015000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.4223, "open_interest": 3.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0116, "vega": 0.0344, "theta": -0.0023, "rho": -0.1671, "theo": 11.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.22, "last_trade_time": "2026-09-14T14:32:27", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MSTX290119C00016000", "bid": 2.5, "bid_size": 73.0, "ask": 7.5, "ask_size": 48.0, "iv": 1.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0151, "vega": 0.0381, "theta": -0.0041, "rho": 0.0237, "theo": 5.0994, "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": 5.5}, {"option": "MSTX290119P00016000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0121, "vega": 0.0354, "theta": -0.0024, "rho": -0.1764, "theo": 11.9465, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00017000", "bid": 2.5, "bid_size": 94.0, "ask": 7.5, "ask_size": 60.0, "iv": 1.4466, "open_interest": 1.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0152, "vega": 0.0391, "theta": -0.0042, "rho": 0.0241, "theo": 4.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-14T14:12:12", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX290119P00017000", "bid": 10.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3632, "open_interest": 1.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0126, "vega": 0.0364, "theta": -0.0024, "rho": -0.1855, "theo": 12.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-09-16T12:07:08", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MSTX290119C00018000", "bid": 2.5, "bid_size": 95.0, "ask": 7.5, "ask_size": 51.0, "iv": 1.4703, "open_interest": 31.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0153, "vega": 0.0397, "theta": -0.0042, "rho": 0.0246, "theo": 4.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T13:54:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX290119P00018000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.3982, "open_interest": 1.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0131, "vega": 0.0373, "theta": -0.0024, "rho": -0.1937, "theo": 13.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-10-07T15:41:29", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MSTX290119C00019000", "bid": 2.0, "bid_size": 150.0, "ask": 7.0, "ask_size": 100.0, "iv": 1.3687, "open_interest": 5.0, "volume": 0.0, "delta": 0.6233, "gamma": 0.0154, "vega": 0.0404, "theta": -0.0042, "rho": 0.0248, "theo": 4.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.09, "last_trade_time": "2026-10-02T09:59:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTX290119P00019000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0136, "vega": 0.0381, "theta": -0.0024, "rho": -0.2031, "theo": 14.5098, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00020000", "bid": 3.75, "bid_size": 1.0, "ask": 7.0, "ask_size": 87.0, "iv": 1.6104, "open_interest": 43.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0155, "vega": 0.0411, "theta": -0.0042, "rho": 0.025, "theo": 4.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T15:07:33", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MSTX290119P00020000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.337, "open_interest": 1.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.014, "vega": 0.0389, "theta": -0.0024, "rho": -0.2109, "theo": 15.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-09-22T10:04:59", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MSTX290119C00021000", "bid": 2.0, "bid_size": 123.0, "ask": 7.0, "ask_size": 63.0, "iv": 1.4084, "open_interest": 13.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0156, "vega": 0.0417, "theta": -0.0042, "rho": 0.0254, "theo": 4.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T09:34:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX290119P00021000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.3669, "open_interest": 1.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0145, "vega": 0.0396, "theta": -0.0025, "rho": -0.2181, "theo": 16.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-09-16T12:11:54", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MSTX290119C00022000", "bid": 2.0, "bid_size": 92.0, "ask": 7.0, "ask_size": 63.0, "iv": 1.4263, "open_interest": 3.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0157, "vega": 0.0421, "theta": -0.0042, "rho": 0.0256, "theo": 4.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-29T12:43:50", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MSTX290119P00022000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.3954, "open_interest": 1.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0149, "vega": 0.0403, "theta": -0.0025, "rho": -0.2259, "theo": 17.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-10-22T15:28:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MSTX290119C00023000", "bid": 2.0, "bid_size": 119.0, "ask": 7.0, "ask_size": 66.0, "iv": 1.4431, "open_interest": 1.0, "volume": 0.0, "delta": 0.5881, "gamma": 0.0157, "vega": 0.0426, "theta": -0.0043, "rho": 0.0258, "theo": 4.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-22T10:35:43", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX290119P00023000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0154, "vega": 0.0409, "theta": -0.0025, "rho": -0.2327, "theo": 17.997, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00024000", "bid": 2.0, "bid_size": 85.0, "ask": 7.0, "ask_size": 133.0, "iv": 1.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.0158, "vega": 0.0431, "theta": -0.0043, "rho": 0.0258, "theo": 4.331, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00024000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.241, "gamma": 0.0158, "vega": 0.0415, "theta": -0.0025, "rho": -0.2405, "theo": 18.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MSTX290119C00025000", "bid": 2.0, "bid_size": 63.0, "ask": 7.0, "ask_size": 88.0, "iv": 1.4742, "open_interest": 4.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0158, "vega": 0.0437, "theta": -0.0043, "rho": 0.0262, "theo": 4.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-29T10:09:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX290119P00025000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0162, "vega": 0.042, "theta": -0.0025, "rho": -0.2477, "theo": 19.7649, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00026000", "bid": 1.5, "bid_size": 183.0, "ask": 6.5, "ask_size": 127.0, "iv": 1.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0159, "vega": 0.0439, "theta": -0.0043, "rho": 0.0263, "theo": 4.1828, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00026000", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2559, "gamma": 0.0166, "vega": 0.0425, "theta": -0.0025, "rho": -0.255, "theo": 20.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MSTX290119C00027000", "bid": 1.5, "bid_size": 183.0, "ask": 6.5, "ask_size": 121.0, "iv": 1.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.0159, "vega": 0.0442, "theta": -0.0043, "rho": 0.0263, "theo": 4.1145, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00027000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.017, "vega": 0.043, "theta": -0.0025, "rho": -0.2611, "theo": 21.5462, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00028000", "bid": 1.5, "bid_size": 162.0, "ask": 6.5, "ask_size": 118.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.016, "vega": 0.0446, "theta": -0.0043, "rho": 0.0265, "theo": 4.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX290119P00028000", "bid": 20.0, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2701, "gamma": 0.0174, "vega": 0.0434, "theta": -0.0025, "rho": -0.2686, "theo": 22.4414, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119C00029000", "bid": 1.5, "bid_size": 145.0, "ask": 6.5, "ask_size": 109.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.545, "gamma": 0.016, "vega": 0.0449, "theta": -0.0043, "rho": 0.0264, "theo": 3.9858, "change": 0.0, "open": 0.0, "high": 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": "MSTX290119P00029000", "bid": 20.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 1.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0178, "vega": 0.0438, "theta": -0.0025, "rho": -0.2748, "theo": 23.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTX290119C00030000", "bid": 1.5, "bid_size": 193.0, "ask": 6.5, "ask_size": 122.0, "iv": 1.4254, "open_interest": 110.0, "volume": 0.0, "delta": 0.5386, "gamma": 0.016, "vega": 0.0452, "theta": -0.0043, "rho": 0.0266, "theo": 3.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX290119P00030000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 1.3552, "open_interest": 3.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0182, "vega": 0.0442, "theta": -0.0024, "rho": -0.2802, "theo": 24.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.71, "last_trade_time": "2026-09-23T15:21:36", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTX290119C00035000", "bid": 1.5, "bid_size": 46.0, "ask": 6.5, "ask_size": 191.0, "iv": 1.4782, "open_interest": 3.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0161, "vega": 0.0463, "theta": -0.0043, "rho": 0.0268, "theo": 3.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-09T13:40:40", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MSTX290119P00035000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.02, "vega": 0.0457, "theta": -0.0024, "rho": -0.3071, "theo": 28.781, "change": 0.0, "open": 0.0, "high": 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": "MSTX1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5664.0, "iv": 2.2365, "open_interest": 315.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0582, "vega": 0.0162, "theta": -0.0187, "rho": 0.0057, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T15:18:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00001000", "bid": 0.05, "bid_size": 5795.0, "ask": 0.7, "ask_size": 5326.0, "iv": 2.3386, "open_interest": 1545.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0551, "vega": 0.0161, "theta": -0.0177, "rho": -0.0115, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T12:44:41", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MSTX1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 6302.0, "iv": 2.6445, "open_interest": 2099.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0441, "vega": 0.0131, "theta": -0.0151, "rho": 0.0029, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T13:57:03", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MSTX1270115P00002000", "bid": 0.76, "bid_size": 4456.0, "ask": 1.46, "ask_size": 3819.0, "iv": 1.949, "open_interest": 944.0, "volume": 8.0, "delta": -0.7338, "gamma": 0.0434, "vega": 0.0131, "theta": -0.0138, "rho": -0.0326, "theo": 1.0476, "change": 0.685, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T10:27:58", "percent_change": 83.0303, "prev_day_close": 0.824999988079071}, {"option": "MSTX1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6566.0, "iv": 3.9411, "open_interest": 2494.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0246, "vega": 0.0077, "theta": -0.0092, "rho": 0.0014, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-19T13:57:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00003000", "bid": 1.14, "bid_size": 3620.0, "ask": 2.5, "ask_size": 2849.0, "iv": 0.0, "open_interest": 118.0, "volume": 0.0, "delta": -0.8604, "gamma": 0.0252, "vega": 0.0078, "theta": -0.0072, "rho": -0.0456, "theo": 1.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T09:57:06", "percent_change": 0.0, "prev_day_close": 1.54499998688698}, {"option": "MSTX1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.4427, "open_interest": 7578.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0144, "vega": 0.0047, "theta": -0.0057, "rho": 0.0007, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T13:52:12", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MSTX1270115P00004000", "bid": 2.1, "bid_size": 4515.0, "ask": 4.35, "ask_size": 4456.0, "iv": 3.5789, "open_interest": 985.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0162, "vega": 0.0049, "theta": -0.003, "rho": -0.0515, "theo": 2.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T09:39:30", "percent_change": 0.0, "prev_day_close": 3.26499998569488}, {"option": "MSTX1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.623, "open_interest": 11420.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.009, "vega": 0.003, "theta": -0.0037, "rho": 0.0004, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:28:00", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MSTX1270115P00005000", "bid": 3.0, "bid_size": 1891.0, "ask": 5.4, "ask_size": 2420.0, "iv": 3.7042, "open_interest": 88.0, "volume": 2.0, "delta": -0.9409, "gamma": 0.012, "vega": 0.0033, "theta": -0.0004, "rho": -0.0492, "theo": 3.9692, "change": -0.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T09:54:24", "percent_change": -4.76191, "prev_day_close": 4.20000004768372}, {"option": "MSTX1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5675.0, "iv": 4.721, "open_interest": 618.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0059, "vega": 0.002, "theta": -0.0025, "rho": 0.0003, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T13:01:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00006000", "bid": 2.88, "bid_size": 1863.0, "ask": 6.45, "ask_size": 2395.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0102, "vega": 0.0023, "theta": 0.0, "rho": -0.0456, "theo": 4.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-15T13:29:18", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "MSTX1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5510.0, "iv": 4.8791, "open_interest": 172.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.004, "vega": 0.0014, "theta": -0.0017, "rho": 0.0002, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:36:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00007000", "bid": 5.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 2286.0, "iv": 7.9414, "open_interest": 44.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0099, "vega": 0.0015, "theta": 0.0, "rho": -0.0366, "theo": 5.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-27T11:02:48", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "MSTX1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5757.0, "iv": 3.2764, "open_interest": 416.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0028, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTX1270115P00008000", "bid": 4.9, "bid_size": 1857.0, "ask": 9.0, "ask_size": 2392.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0101, "vega": 0.0009, "theta": 0.0, "rho": -0.0235, "theo": 6.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-09-30T13:17:59", "percent_change": 0.0, "prev_day_close": 6.8250002861023}, {"option": "MSTX1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5855.0, "iv": 5.1266, "open_interest": 100.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.002, "vega": 0.0007, "theta": -0.0009, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-05-08T12:31:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00009000", "bid": 5.9, "bid_size": 1620.0, "ask": 10.0, "ask_size": 2174.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0066, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-04-17T12:08:18", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MSTX1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6256.0, "iv": 4.1831, "open_interest": 3547.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0007, "rho": 0.0001, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T15:36:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTX1270115P00010000", "bid": 6.9, "bid_size": 1650.0, "ask": 11.0, "ask_size": 2212.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.24, "last_trade_time": "2026-09-29T15:23:56", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "MSTX1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5466.0, "iv": 5.3168, "open_interest": 32.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-04-30T14:07:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00011000", "bid": 7.85, "bid_size": 1560.0, "ask": 12.05, "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": 9.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T11:39:26", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "MSTX1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5441.0, "iv": 5.3974, "open_interest": 266.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00012000", "bid": 8.85, "bid_size": 1588.0, "ask": 13.05, "ask_size": 2051.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.18, "last_trade_time": "2026-04-13T11:04:12", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MSTX1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5538.0, "iv": 5.4708, "open_interest": 434.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T10:40:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00013000", "bid": 9.85, "bid_size": 1560.0, "ask": 14.05, "ask_size": 2015.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.31, "last_trade_time": "2026-10-28T12:08:26", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MSTX1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5136.0, "iv": 5.5379, "open_interest": 8.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:41:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00014000", "bid": 10.85, "bid_size": 1560.0, "ask": 15.05, "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": 12.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-06-25T11:43:47", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "MSTX1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5620.0, "iv": 5.5995, "open_interest": 662.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T11:11:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00015000", "bid": 11.85, "bid_size": 1560.0, "ask": 16.05, "ask_size": 1999.0, "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": 13.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-06-26T09:31:03", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MSTX1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5011.0, "iv": 5.6566, "open_interest": 38.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-05-20T09:42:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00016000", "bid": 12.85, "bid_size": 1560.0, "ask": 17.05, "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": 14.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-06-29T12:22:25", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "MSTX1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5438.0, "iv": 5.7097, "open_interest": 168.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:09:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00017000", "bid": 13.85, "bid_size": 1560.0, "ask": 18.05, "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": 15.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-03-20T09:49:11", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "MSTX1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5535.0, "iv": 5.7594, "open_interest": 517.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-04-22T09:36:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00018000", "bid": 14.85, "bid_size": 1560.0, "ask": 19.05, "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": 16.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-06-11T13:30:44", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "MSTX1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5627.0, "iv": 5.8061, "open_interest": 510.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "MSTX1270115P00019000", "bid": 15.85, "bid_size": 1560.0, "ask": 20.05, "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": 17.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.37, "last_trade_time": "2026-03-30T15:33:48", "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "MSTX1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6171.0, "iv": 5.8501, "open_interest": 2574.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-05T14:17:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00020000", "bid": 16.85, "bid_size": 1560.0, "ask": 21.05, "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": 18.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.875}, {"option": "MSTX1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5301.0, "iv": 5.8916, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-04-22T10:11:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00021000", "bid": 17.85, "bid_size": 1560.0, "ask": 22.05, "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": 19.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-05-22T10:39:19", "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "MSTX1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5355.0, "iv": 5.931, "open_interest": 5.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00022000", "bid": 18.85, "bid_size": 1560.0, "ask": 23.05, "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": 20.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-06-17T12:08:27", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "MSTX1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5115.0, "iv": 5.9684, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-05-11T14:33:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00023000", "bid": 19.85, "bid_size": 1560.0, "ask": 24.05, "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": 21.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-04-13T09:38:50", "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "MSTX1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4564.0, "iv": 6.0041, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00024000", "bid": 20.85, "bid_size": 1560.0, "ask": 25.05, "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": 22.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "MSTX1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4708.0, "iv": 6.0382, "open_interest": 36.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:10:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00025000", "bid": 21.85, "bid_size": 1560.0, "ask": 26.05, "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": 23.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-05-26T10:20:23", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "MSTX1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4738.0, "iv": 6.0707, "open_interest": 31.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00026000", "bid": 22.85, "bid_size": 1560.0, "ask": 27.05, "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": 24.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-05-05T12:20:44", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "MSTX1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4894.0, "iv": 6.1019, "open_interest": 17.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00027000", "bid": 23.85, "bid_size": 1560.0, "ask": 28.05, "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": 25.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "MSTX1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4652.0, "iv": 6.1318, "open_interest": 51.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:16:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00028000", "bid": 24.85, "bid_size": 1560.0, "ask": 29.05, "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": 26.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.57, "last_trade_time": "2026-03-20T11:08:35", "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "MSTX1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5823.0, "iv": 6.1606, "open_interest": 140.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00029000", "bid": 25.85, "bid_size": 1560.0, "ask": 30.05, "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": 27.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-04-13T09:45:01", "percent_change": 0.0, "prev_day_close": 27.875}, {"option": "MSTX1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5077.0, "iv": 6.1883, "open_interest": 80.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T15:33:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00030000", "bid": 26.85, "bid_size": 1560.0, "ask": 31.05, "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": 28.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.57, "last_trade_time": "2026-03-20T11:28:07", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "MSTX1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 3.1493, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MSTX1270115P00031000", "bid": 27.85, "bid_size": 1560.0, "ask": 32.05, "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": 29.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-06-02T10:57:23", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "MSTX1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4799.0, "iv": 6.2405, "open_interest": 24.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00032000", "bid": 28.85, "bid_size": 1560.0, "ask": 33.05, "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": 30.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "MSTX1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4569.0, "iv": 6.2652, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00033000", "bid": 29.85, "bid_size": 1560.0, "ask": 34.05, "ask_size": 1968.0, "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": 31.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.18, "last_trade_time": "2026-05-26T10:18:41", "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "MSTX1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4608.0, "iv": 6.2892, "open_interest": 33.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00034000", "bid": 30.85, "bid_size": 1560.0, "ask": 35.05, "ask_size": 1926.0, "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": 32.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "MSTX1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4616.0, "iv": 6.3124, "open_interest": 87.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-04-17T10:44:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00035000", "bid": 31.85, "bid_size": 1560.0, "ask": 36.05, "ask_size": 1886.0, "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": 33.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-04-24T10:51:39", "percent_change": 0.0, "prev_day_close": 33.875}, {"option": "MSTX1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5503.0, "iv": 6.3348, "open_interest": 267.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "MSTX1270115P00036000", "bid": 32.85, "bid_size": 1560.0, "ask": 37.05, "ask_size": 1849.0, "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": 34.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "MSTX1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6394.0, "iv": 6.3565, "open_interest": 2434.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-05T15:41:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00037000", "bid": 33.85, "bid_size": 1538.0, "ask": 38.05, "ask_size": 1814.0, "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": 35.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.875}, {"option": "MSTX1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5838.0, "iv": 6.3776, "open_interest": 147.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00038000", "bid": 34.85, "bid_size": 1495.0, "ask": 39.05, "ask_size": 1780.0, "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": 36.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "MSTX1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5050.0, "iv": 6.398, "open_interest": 285.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTX1270115P00039000", "bid": 35.85, "bid_size": 1455.0, "ask": 40.05, "ask_size": 1748.0, "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": 37.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "MSTX1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 200.0, "iv": 3.6022, "open_interest": 6673.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:07:34", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MSTX1270115P00040000", "bid": 36.85, "bid_size": 1417.0, "ask": 41.05, "ask_size": 1718.0, "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": 38.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.875}, {"option": "MSTX1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5172.0, "iv": 0.0, "open_interest": 1421.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.021, "vega": 0.0305, "theta": -0.0058, "rho": 0.0182, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T14:17:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 682.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.016, "vega": 0.0292, "theta": -0.0043, "rho": -0.0721, "theo": 0.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T11:02:34", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MSTX1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 1379.0, "volume": 0.0, "delta": 0.535, "gamma": 0.0227, "vega": 0.0378, "theta": -0.0065, "rho": 0.0198, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:53:33", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MSTX1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.9243, "open_interest": 397.0, "volume": 8.0, "delta": -0.3322, "gamma": 0.0215, "vega": 0.037, "theta": -0.0049, "rho": -0.1375, "theo": 1.3906, "change": -0.74, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-10T10:27:58", "percent_change": -29.6, "prev_day_close": 2.5}, {"option": "MSTX1280121C00003000", "bid": 0.01, "bid_size": 1.0, "ask": 0.76, "ask_size": 1.0, "iv": 1.7412, "open_interest": 5044.0, "volume": 1.0, "delta": 0.4424, "gamma": 0.0222, "vega": 0.0388, "theta": -0.0066, "rho": 0.0186, "theo": 0.2686, "change": -0.215, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:36:16", "percent_change": -51.8072, "prev_day_close": 0.415000000968576}, {"option": "MSTX1280121P00003000", "bid": 0.96, "bid_size": 25.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1280.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.024, "vega": 0.0388, "theta": -0.0047, "rho": -0.1841, "theo": 2.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-05T12:41:24", "percent_change": 0.0, "prev_day_close": 2.97999998927116}, {"option": "MSTX1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 2509.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0213, "vega": 0.0381, "theta": -0.0064, "rho": 0.0173, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T14:03:54", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MSTX1280121P00004000", "bid": 0.5, "bid_size": 4480.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 810.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0259, "vega": 0.0384, "theta": -0.0042, "rho": -0.217, "theo": 3.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:38:41", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MSTX1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 2.2868, "open_interest": 1556.0, "volume": 2.0, "delta": 0.3346, "gamma": 0.0203, "vega": 0.037, "theta": -0.0062, "rho": 0.0162, "theo": 0.1894, "change": -0.36, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T15:35:55", "percent_change": -72.0, "prev_day_close": 0.5}, {"option": "MSTX1280121P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 5158.0, "iv": 2.8017, "open_interest": 11105.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0276, "vega": 0.0372, "theta": -0.0036, "rho": -0.2426, "theo": 4.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:31:16", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "MSTX1280121C00006000", "bid": 0.02, "bid_size": 100.0, "ask": 1.5, "ask_size": 1.0, "iv": 3.3488, "open_interest": 560.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0193, "vega": 0.0355, "theta": -0.006, "rho": 0.015, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T12:26:54", "percent_change": 0.0, "prev_day_close": 0.759999999776483}, {"option": "MSTX1280121P00006000", "bid": 2.5, "bid_size": 3553.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.0471, "open_interest": 146.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0291, "vega": 0.0352, "theta": -0.003, "rho": -0.2514, "theo": 5.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-21T10:08:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSTX1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4263.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0183, "vega": 0.0341, "theta": -0.0057, "rho": 0.014, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-05-22T14:28:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00007000", "bid": 3.5, "bid_size": 4095.0, "ask": 8.5, "ask_size": 5.0, "iv": 1.1602, "open_interest": 340.0, "volume": 0.0, "delta": -0.6523, "gamma": 0.0308, "vega": 0.033, "theta": -0.0024, "rho": -0.2582, "theo": 6.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-09-21T15:37:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSTX1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5431.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0175, "vega": 0.0327, "theta": -0.0055, "rho": 0.0131, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-22T10:19:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MSTX1280121P00008000", "bid": 4.5, "bid_size": 3283.0, "ask": 9.5, "ask_size": 5.0, "iv": 1.258, "open_interest": 106.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0321, "vega": 0.0302, "theta": -0.0017, "rho": -0.25, "theo": 7.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-09-24T10:43:50", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MSTX1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4531.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0167, "vega": 0.0314, "theta": -0.0053, "rho": 0.0124, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T10:15:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00009000", "bid": 5.5, "bid_size": 1793.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.344, "open_interest": 64.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.034, "vega": 0.028, "theta": -0.0012, "rho": -0.2534, "theo": 8.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T12:18:21", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MSTX1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.85, "ask_size": 21.0, "iv": 5.7792, "open_interest": 1172.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.016, "vega": 0.0301, "theta": -0.0051, "rho": 0.0116, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:24:55", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MSTX1280121P00010000", "bid": 6.5, "bid_size": 3406.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.421, "open_interest": 628.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0357, "vega": 0.0248, "theta": -0.0006, "rho": -0.233, "theo": 9.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T14:51:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTX1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5371.0, "iv": 0.0, "open_interest": 299.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0153, "vega": 0.029, "theta": -0.0049, "rho": 0.011, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-05-14T15:30:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00011000", "bid": 7.5, "bid_size": 1843.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.4914, "open_interest": 64.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0369, "vega": 0.0215, "theta": 0.0, "rho": -0.2083, "theo": 9.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-28T11:39:26", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MSTX1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5678.0, "iv": 0.0, "open_interest": 604.0, "volume": 0.0, "delta": 0.1857, "gamma": 0.0147, "vega": 0.028, "theta": -0.0047, "rho": 0.0105, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:14:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00012000", "bid": 8.5, "bid_size": 1547.0, "ask": 13.5, "ask_size": 7.0, "iv": 1.5561, "open_interest": 1.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0384, "vega": 0.0182, "theta": 0.0, "rho": -0.1845, "theo": 10.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T14:51:02", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTX1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0141, "vega": 0.0269, "theta": -0.0045, "rho": 0.0099, "theo": 0.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00013000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.6156, "open_interest": 12.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0412, "vega": 0.0165, "theta": 0.0, "rho": -0.1781, "theo": 11.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-10-28T12:08:26", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MSTX1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0136, "vega": 0.026, "theta": -0.0044, "rho": 0.0095, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-18T09:32:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00014000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.6707, "open_interest": 17.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0428, "vega": 0.013, "theta": 0.0, "rho": -0.1266, "theo": 12.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-06T11:39:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MSTX1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4868.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0131, "vega": 0.0251, "theta": -0.0042, "rho": 0.0091, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T14:17:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00015000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.7227, "open_interest": 1019.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0402, "vega": 0.0089, "theta": 0.0, "rho": -0.1019, "theo": 13.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-08-12T11:58:22", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MSTX1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0126, "vega": 0.0243, "theta": -0.0041, "rho": 0.0086, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00016000", "bid": 12.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 1.7722, "open_interest": 378.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0346, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.98, "last_trade_time": "2026-10-06T11:39:53", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MSTX1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0122, "vega": 0.0236, "theta": -0.004, "rho": 0.0083, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T09:48:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00017000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 1.0, "iv": 1.8194, "open_interest": 13.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.025, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-06-08T11:03:04", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MSTX1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0118, "vega": 0.0227, "theta": -0.0038, "rho": 0.0079, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00018000", "bid": 14.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 1.8646, "open_interest": 20.0, "volume": 0.0, "delta": -0.9707, "gamma": 0.0165, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-06-08T11:03:04", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MSTX1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0114, "vega": 0.022, "theta": -0.0037, "rho": 0.0076, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-04-27T13:56:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00019000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 1.908, "open_interest": 12.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0094, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-12T11:58:00", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MSTX1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5851.0, "iv": 0.0, "open_interest": 475.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.011, "vega": 0.0215, "theta": -0.0036, "rho": 0.0073, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:36:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00020000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 1.9498, "open_interest": 1.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0046, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-01T10:03:14", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MSTX1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0107, "vega": 0.0208, "theta": -0.0035, "rho": 0.0071, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00021000", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-05-12T09:43:12", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MSTX1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0104, "vega": 0.0202, "theta": -0.0034, "rho": 0.0068, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-06-09T09:56:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00022000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 2.029, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-05-27T10:53:10", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MSTX1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0101, "vega": 0.0197, "theta": -0.0033, "rho": 0.0066, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00023000", "bid": 19.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 2.0668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-06-02T09:52:25", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTX1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4836.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0098, "vega": 0.0191, "theta": -0.0032, "rho": 0.0064, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-07-08T12:07:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00024000", "bid": 20.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 2.1034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.97, "last_trade_time": "2026-06-08T11:04:03", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTX1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5619.0, "iv": 0.0, "open_interest": 1058.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0096, "vega": 0.0186, "theta": -0.0032, "rho": 0.0061, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-18T14:18:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00025000", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 2.139, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-06-26T10:41:42", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MSTX1280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0093, "vega": 0.0181, "theta": -0.0031, "rho": 0.006, "theo": 0.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-20T09:35:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00026000", "bid": 24.9, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 2.7107, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-10-01T10:03:14", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "MSTX1280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0936, "gamma": 0.0091, "vega": 0.0177, "theta": -0.003, "rho": 0.0058, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00027000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 2.2073, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-06-22T10:11:47", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MSTX1280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0029, "rho": 0.0056, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-03-27T11:59:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00028000", "bid": 24.5, "bid_size": 1.0, "ask": 29.5, "ask_size": 1.0, "iv": 2.2402, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-05-18T11:06:22", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MSTX1280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0086, "vega": 0.0168, "theta": -0.0029, "rho": 0.0055, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00029000", "bid": 25.5, "bid_size": 1.0, "ask": 30.5, "ask_size": 1.0, "iv": 2.2723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-06-12T10:22:43", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MSTX1280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0848, "gamma": 0.0084, "vega": 0.0164, "theta": -0.0028, "rho": 0.0053, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:11:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00030000", "bid": 26.5, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 2.3037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-06-22T10:11:47", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MSTX1280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5294.0, "iv": 0.0, "open_interest": 165.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0082, "vega": 0.0161, "theta": -0.0027, "rho": 0.0052, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00031000", "bid": 27.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 2.3345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.9615, "change": 0.0, "open": 0.0, "high": 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": "MSTX1280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.008, "vega": 0.0158, "theta": -0.0027, "rho": 0.005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T10:47:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00032000", "bid": 28.5, "bid_size": 1.0, "ask": 33.5, "ask_size": 1.0, "iv": 2.3646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MSTX1280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4649.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0078, "vega": 0.0154, "theta": -0.0026, "rho": 0.0049, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00033000", "bid": 29.5, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 2.3941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-05-26T10:18:41", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MSTX1280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5410.0, "iv": 0.0, "open_interest": 170.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0076, "vega": 0.015, "theta": -0.0026, "rho": 0.0048, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00034000", "bid": 30.5, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 2.423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MSTX1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0075, "vega": 0.0147, "theta": -0.0025, "rho": 0.0046, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00035000", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 2.4514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.9615, "change": 0.0, "open": 0.0, "high": 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": "MSTX1280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0073, "vega": 0.0144, "theta": -0.0024, "rho": 0.0045, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00036000", "bid": 32.5, "bid_size": 1.0, "ask": 37.5, "ask_size": 1.0, "iv": 2.4794, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-03-23T11:49:20", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MSTX1280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0072, "vega": 0.0141, "theta": -0.0024, "rho": 0.0044, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00037000", "bid": 33.5, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 2.5069, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MSTX1280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.007, "vega": 0.0138, "theta": -0.0024, "rho": 0.0043, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00038000", "bid": 34.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 1.0, "iv": 2.5339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MSTX1280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5894.0, "iv": 0.0, "open_interest": 1433.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0069, "vega": 0.0135, "theta": -0.0023, "rho": 0.0042, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-03-20T09:35:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MSTX1280121P00039000", "bid": 35.5, "bid_size": 1.0, "ask": 40.5, "ask_size": 1.0, "iv": 2.5604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-04-17T11:04:08", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MSTX1280121C00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 7.0, "iv": 1.5089, "open_interest": 5045.0, "volume": 1.0, "delta": 0.0638, "gamma": 0.0067, "vega": 0.0132, "theta": -0.0022, "rho": 0.0041, "theo": 0.0276, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:16:49", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "MSTX1280121P00040000", "bid": 36.5, "bid_size": 1.0, "ask": 41.5, "ask_size": 1.0, "iv": 2.5866, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-04-20T11:23:55", "percent_change": 0.0, "prev_day_close": 39.0}], "symbol": "MSTX", "security_type": "stock", "exchange_id": 2, "current_price": 10.4686, "price_change": -0.83, "price_change_percent": -7.3975, "bid": 10.4, "ask": 10.47, "bid_size": 800, "ask_size": 700, "open": 10.57, "high": 11.34, "low": 9.94, "close": 10.39, "prev_day_close": 11.22, "volume": 6962999, "iv30": 148.933, "iv30_change": 4.062, "iv30_change_percent": 2.8039, "seqno": 21096165556, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "MSTX"}