{"timestamp": "2026-11-03 11:08:23", "data": {"options": [{"option": "MSTY261120C00001000", "bid": 11.6, "bid_size": 41.0, "ask": 12.4, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 11.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T14:39:21", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MSTY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 334.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0052, "rho": 0.0, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120C00002000", "bid": 10.6, "bid_size": 41.0, "ask": 11.4, "ask_size": 203.0, "iv": 6.7168, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 10.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-29T11:05:15", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MSTY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 401.0, "iv": 6.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0066, "rho": -0.0001, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120C00003000", "bid": 9.6, "bid_size": 41.0, "ask": 10.4, "ask_size": 203.0, "iv": 5.2496, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 9.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.92, "last_trade_time": "2026-10-19T15:30:22", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MSTY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 652.0, "iv": 4.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0031, "vega": 0.0008, "theta": -0.0076, "rho": -0.0001, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY261120C00004000", "bid": 8.6, "bid_size": 41.0, "ask": 9.4, "ask_size": 203.0, "iv": 4.2772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 8.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-20T11:31:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTY261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 689.0, "iv": 3.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.005, "vega": 0.0011, "theta": -0.0086, "rho": -0.0001, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY261120C00005000", "bid": 7.6, "bid_size": 41.0, "ask": 8.4, "ask_size": 203.0, "iv": 3.5491, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 7.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-20T11:31:37", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MSTY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 687.0, "iv": 3.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0078, "vega": 0.0015, "theta": -0.0096, "rho": -0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120C00006000", "bid": 6.6, "bid_size": 41.0, "ask": 7.4, "ask_size": 203.0, "iv": 2.9627, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 6.8756, "change": 0.0, "open": 0.0, "high": 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": "MSTY261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2034.0, "iv": 2.3857, "open_interest": 1.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0121, "vega": 0.002, "theta": -0.0106, "rho": -0.0003, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T10:47:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MSTY261120C00007000", "bid": 5.6, "bid_size": 41.0, "ask": 6.3, "ask_size": 203.0, "iv": 2.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0028, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 5.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSTY261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 930.0, "iv": 2.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0186, "vega": 0.0026, "theta": -0.0119, "rho": -0.0004, "theo": 0.0975, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120C00008000", "bid": 4.5, "bid_size": 41.0, "ask": 5.4, "ask_size": 220.0, "iv": 1.9052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0105, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 4.8756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MSTY261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 680.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0291, "vega": 0.0034, "theta": -0.0133, "rho": -0.0005, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY261120C00009000", "bid": 3.5, "bid_size": 41.0, "ask": 4.4, "ask_size": 221.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0319, "vega": 0.0006, "theta": -0.0278, "rho": 0.0002, "theo": 3.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-21T14:39:21", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "MSTY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2015.0, "iv": 1.1825, "open_interest": 4.0, "volume": 1.0, "delta": -0.089, "gamma": 0.0462, "vega": 0.0046, "theta": -0.015, "rho": -0.0007, "theo": 0.1575, "change": 0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:00:24", "percent_change": 100.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY261120C00010000", "bid": 2.5, "bid_size": 41.0, "ask": 3.4, "ask_size": 221.0, "iv": 1.2006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0926, "vega": 0.0012, "theta": -0.0279, "rho": 0.0003, "theo": 2.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MSTY261120P00010000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 1155.0, "iv": 0.966, "open_interest": 5.0, "volume": 3.0, "delta": -0.1353, "gamma": 0.0755, "vega": 0.0061, "theta": -0.0168, "rho": -0.0011, "theo": 0.2141, "change": 0.0, "open": 0.26, "high": 0.26, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:28:13", "percent_change": -1.49012e-06, "prev_day_close": 0.200000006705523}, {"option": "MSTY261120C00011000", "bid": 1.75, "bid_size": 8.0, "ask": 2.35, "ask_size": 399.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.1966, "vega": 0.0042, "theta": -0.0281, "rho": 0.001, "theo": 1.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T09:34:09", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MSTY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 913.0, "iv": 0.5856, "open_interest": 20.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.1257, "vega": 0.0083, "theta": -0.0184, "rho": -0.0017, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:18:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY261120C00012000", "bid": 0.9, "bid_size": 49.0, "ask": 1.55, "ask_size": 668.0, "iv": 0.8487, "open_interest": 54.0, "volume": 4.0, "delta": 0.709, "gamma": 0.2806, "vega": 0.0087, "theta": -0.0267, "rho": 0.0018, "theo": 1.031, "change": -0.025, "open": 1.28, "high": 1.32, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:45:43", "percent_change": -2.43902, "prev_day_close": 1.22499996423721}, {"option": "MSTY261120P00012000", "bid": 0.35, "bid_size": 742.0, "ask": 0.75, "ask_size": 172.0, "iv": 0.6709, "open_interest": 284.0, "volume": 117.0, "delta": -0.3708, "gamma": 0.1992, "vega": 0.0105, "theta": -0.0188, "rho": -0.0029, "theo": 0.519, "change": -0.2, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:36:39", "percent_change": -30.7692, "prev_day_close": 0.549999997019768}, {"option": "MSTY261120C00013000", "bid": 0.05, "bid_size": 1014.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.5882, "open_interest": 58.0, "volume": 11.0, "delta": 0.4186, "gamma": 0.2886, "vega": 0.0106, "theta": -0.02, "rho": 0.0016, "theo": 0.4125, "change": 0.1, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:09:55", "percent_change": 18.1818, "prev_day_close": 0.450000002980232}, {"option": "MSTY261120P00013000", "bid": 0.8, "bid_size": 813.0, "ask": 1.3, "ask_size": 98.0, "iv": 0.6204, "open_interest": 463.0, "volume": 167.0, "delta": -0.6051, "gamma": 0.2276, "vega": 0.0104, "theta": -0.0159, "rho": -0.0048, "theo": 0.9795, "change": -0.15, "open": 1.02, "high": 1.05, "low": 0.8, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:52:07", "percent_change": -12.5, "prev_day_close": 1.04999998211861}, {"option": "MSTY261120C00014000", "bid": 0.05, "bid_size": 2341.0, "ask": 0.25, "ask_size": 183.0, "iv": 0.5521, "open_interest": 644.0, "volume": 515.0, "delta": 0.198, "gamma": 0.182, "vega": 0.0079, "theta": -0.0131, "rho": 0.001, "theo": 0.1597, "change": -0.125, "open": 0.15, "high": 0.32, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:38:50", "percent_change": -71.4286, "prev_day_close": 0.150000000372529}, {"option": "MSTY261120P00014000", "bid": 1.85, "bid_size": 1.0, "ask": 2.3, "ask_size": 148.0, "iv": 0.9267, "open_interest": 480.0, "volume": 4.0, "delta": -0.7854, "gamma": 0.1554, "vega": 0.0072, "theta": -0.011, "rho": -0.0065, "theo": 1.7607, "change": -0.35, "open": 1.95, "high": 1.95, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T12:46:55", "percent_change": -17.9487, "prev_day_close": 1.84999996423721}, {"option": "MSTY261120C00015000", "bid": 0.05, "bid_size": 17.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.6177, "open_interest": 558.0, "volume": 14.0, "delta": 0.1007, "gamma": 0.1014, "vega": 0.005, "theta": -0.0087, "rho": 0.0005, "theo": 0.0769, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:55:47", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MSTY261120P00015000", "bid": 2.5, "bid_size": 488.0, "ask": 3.3, "ask_size": 113.0, "iv": 0.9526, "open_interest": 349.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0902, "vega": 0.0046, "theta": -0.0074, "rho": -0.0076, "theo": 2.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MSTY261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6185, "open_interest": 1067.0, "volume": 47.0, "delta": 0.0575, "gamma": 0.0593, "vega": 0.0034, "theta": -0.0061, "rho": 0.0003, "theo": 0.0437, "change": 0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:25:30", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY261120P00016000", "bid": 3.3, "bid_size": 410.0, "ask": 4.2, "ask_size": 115.0, "iv": 0.9084, "open_interest": 236.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.054, "vega": 0.0031, "theta": -0.0051, "rho": -0.0084, "theo": 3.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:26:50", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MSTY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 204.0, "iv": 0.9054, "open_interest": 265.0, "volume": 0.0, "delta": 0.036, "gamma": 0.037, "vega": 0.0022, "theta": -0.0045, "rho": 0.0002, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T09:59:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MSTY261120P00017000", "bid": 4.1, "bid_size": 405.0, "ask": 5.2, "ask_size": 107.0, "iv": 0.8034, "open_interest": 249.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0342, "vega": 0.0021, "theta": -0.0035, "rho": -0.0091, "theo": 4.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-10-30T13:23:34", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MSTY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.8444, "open_interest": 371.0, "volume": 2.0, "delta": 0.024, "gamma": 0.0244, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0187, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:58:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY261120P00018000", "bid": 5.2, "bid_size": 321.0, "ask": 6.2, "ask_size": 62.0, "iv": 1.0823, "open_interest": 81.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0228, "vega": 0.0015, "theta": -0.0024, "rho": -0.0097, "theo": 5.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T12:32:51", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MSTY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1019.0, "iv": 1.2107, "open_interest": 134.0, "volume": 1.0, "delta": 0.0168, "gamma": 0.0168, "vega": 0.0012, "theta": -0.0027, "rho": 0.0001, "theo": 0.0133, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:58:32", "percent_change": 100.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY261120P00019000", "bid": 6.1, "bid_size": 212.0, "ask": 7.2, "ask_size": 45.0, "iv": 1.0408, "open_interest": 30.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0158, "vega": 0.0011, "theta": -0.0016, "rho": -0.0103, "theo": 6.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T09:48:01", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MSTY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0361, "open_interest": 116.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.012, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T12:04:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY261120P00020000", "bid": 7.2, "bid_size": 212.0, "ask": 8.2, "ask_size": 44.0, "iv": 1.3176, "open_interest": 30.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0114, "vega": 0.0008, "theta": -0.0009, "rho": -0.0108, "theo": 7.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T15:40:13", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MSTY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 912.0, "iv": 1.6988, "open_interest": 41.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0089, "vega": 0.0007, "theta": -0.0017, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:24:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00021000", "bid": 8.2, "bid_size": 202.0, "ask": 9.3, "ask_size": 45.0, "iv": 1.5522, "open_interest": 2.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0084, "vega": 0.0007, "theta": -0.0004, "rho": -0.0114, "theo": 8.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-16T12:03:01", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MSTY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 736.0, "iv": 1.5134, "open_interest": 2.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:16:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY261120P00022000", "bid": 9.0, "bid_size": 41.0, "ask": 10.2, "ask_size": 40.0, "iv": 0.8391, "open_interest": 3.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0064, "vega": 0.0005, "theta": 0.0, "rho": -0.012, "theo": 9.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-10-16T15:02:59", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MSTY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 768.0, "iv": 1.8995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00023000", "bid": 10.1, "bid_size": 204.0, "ask": 11.2, "ask_size": 40.0, "iv": 1.4418, "open_interest": 12.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0049, "vega": 0.0004, "theta": 0.0, "rho": -0.0125, "theo": 10.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-10-29T14:14:46", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MSTY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.004, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY261120P00024000", "bid": 11.0, "bid_size": 41.0, "ask": 12.3, "ask_size": 44.0, "iv": 1.5305, "open_interest": 3.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0039, "vega": 0.0003, "theta": 0.0, "rho": -0.0131, "theo": 11.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-21T10:44:59", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MSTY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 768.0, "iv": 2.0776, "open_interest": 2.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00025000", "bid": 12.0, "bid_size": 41.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0031, "vega": 0.0003, "theta": 0.0, "rho": -0.0136, "theo": 12.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-16T11:30:08", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MSTY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 791.0, "iv": 2.1598, "open_interest": 9.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T11:02:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00026000", "bid": 12.9, "bid_size": 41.0, "ask": 14.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": -0.0142, "theo": 13.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-15T13:17:31", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MSTY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 797.0, "iv": 2.2379, "open_interest": 13.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-22T09:54:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00027000", "bid": 13.9, "bid_size": 41.0, "ask": 15.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.002, "vega": 0.0002, "theta": 0.0, "rho": -0.0147, "theo": 14.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-10-15T09:44:23", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MSTY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 765.0, "iv": 2.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120P00028000", "bid": 14.9, "bid_size": 41.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0017, "vega": 0.0002, "theta": 0.0, "rho": -0.0153, "theo": 15.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-10-15T09:53:41", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MSTY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 781.0, "iv": 2.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00029000", "bid": 15.8, "bid_size": 41.0, "ask": 17.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": -0.0158, "theo": 16.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-15T09:49:53", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "MSTY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 797.0, "iv": 2.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120P00030000", "bid": 16.8, "bid_size": 41.0, "ask": 18.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": -0.0164, "theo": 17.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-10-12T14:07:47", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MSTY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 818.0, "iv": 2.5144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MSTY261120P00031000", "bid": 17.7, "bid_size": 41.0, "ask": 19.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0169, "theo": 18.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "MSTY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 772.0, "iv": 2.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261120P00032000", "bid": 18.7, "bid_size": 41.0, "ask": 20.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": -0.0175, "theo": 19.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-15T09:50:11", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "MSTY261218C00001000", "bid": 11.3, "bid_size": 41.0, "ask": 12.4, "ask_size": 224.0, "iv": 5.9107, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 11.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MSTY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 968.0, "iv": 5.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0012, "vega": 0.0012, "theta": -0.0059, "rho": -0.0003, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218C00002000", "bid": 10.5, "bid_size": 41.0, "ask": 11.4, "ask_size": 228.0, "iv": 4.9203, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 10.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-30T10:07:29", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MSTY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1033.0, "iv": 3.9175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0028, "vega": 0.0021, "theta": -0.0078, "rho": -0.0006, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218C00003000", "bid": 9.3, "bid_size": 41.0, "ask": 10.4, "ask_size": 224.0, "iv": 3.3122, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 9.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MSTY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1020.0, "iv": 3.0097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.005, "vega": 0.0029, "theta": -0.0089, "rho": -0.0008, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218C00004000", "bid": 8.3, "bid_size": 41.0, "ask": 9.4, "ask_size": 224.0, "iv": 2.7144, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 8.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MSTY261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1017.0, "iv": 2.4108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0079, "vega": 0.0038, "theta": -0.0097, "rho": -0.001, "theo": 0.245, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218C00005000", "bid": 7.5, "bid_size": 41.0, "ask": 8.4, "ask_size": 224.0, "iv": 2.6126, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 7.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MSTY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1039.0, "iv": 1.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0118, "vega": 0.0048, "theta": -0.0102, "rho": -0.0013, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218C00006000", "bid": 6.5, "bid_size": 41.0, "ask": 7.4, "ask_size": 224.0, "iv": 2.1925, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 6.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MSTY261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1056.0, "iv": 1.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0173, "vega": 0.006, "theta": -0.0107, "rho": -0.0016, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTY261218C00007000", "bid": 5.5, "bid_size": 41.0, "ask": 6.4, "ask_size": 224.0, "iv": 1.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0034, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 5.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSTY261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1013.0, "iv": 1.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.025, "vega": 0.0073, "theta": -0.0111, "rho": -0.002, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTY261218C00008000", "bid": 4.5, "bid_size": 41.0, "ask": 5.4, "ask_size": 228.0, "iv": 1.5304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0143, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 4.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MSTY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1055.0, "iv": 1.0958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0361, "vega": 0.0089, "theta": -0.0114, "rho": -0.0026, "theo": 0.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSTY261218C00009000", "bid": 3.5, "bid_size": 41.0, "ask": 4.4, "ask_size": 228.0, "iv": 1.2518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0421, "vega": 0.0, "theta": -0.0348, "rho": 0.0, "theo": 3.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MSTY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1043.0, "iv": 0.8711, "open_interest": 1.0, "volume": 1.0, "delta": -0.1625, "gamma": 0.0525, "vega": 0.0108, "theta": -0.0115, "rho": -0.0034, "theo": 0.469, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:00:24", "percent_change": -1.49012e-06, "prev_day_close": 0.349999994039536}, {"option": "MSTY261218C00010000", "bid": 2.65, "bid_size": 27.0, "ask": 3.4, "ask_size": 228.0, "iv": 1.077, "open_interest": 1.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.1361, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 2.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T15:29:40", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "MSTY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 796.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0771, "vega": 0.0131, "theta": -0.0114, "rho": -0.0045, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSTY261218C00011000", "bid": 1.45, "bid_size": 41.0, "ask": 2.4, "ask_size": 228.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.2582, "vega": 0.0073, "theta": -0.023, "rho": 0.002, "theo": 1.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MSTY261218P00011000", "bid": 0.35, "bid_size": 1054.0, "ask": 1.05, "ask_size": 482.0, "iv": 0.6268, "open_interest": 79.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.1114, "vega": 0.0154, "theta": -0.0109, "rho": -0.0064, "theo": 0.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T09:52:31", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "MSTY261218C00012000", "bid": 0.75, "bid_size": 332.0, "ask": 1.65, "ask_size": 472.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.2828, "vega": 0.0136, "theta": -0.0194, "rho": 0.003, "theo": 1.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MSTY261218P00012000", "bid": 0.8, "bid_size": 753.0, "ask": 1.7, "ask_size": 308.0, "iv": 0.6486, "open_interest": 32.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.1409, "vega": 0.0164, "theta": -0.0098, "rho": -0.0093, "theo": 1.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T14:35:38", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "MSTY261218C00013000", "bid": 0.3, "bid_size": 777.0, "ask": 1.1, "ask_size": 1656.0, "iv": 0.6392, "open_interest": 8.0, "volume": 0.0, "delta": 0.4039, "gamma": 0.2138, "vega": 0.0157, "theta": -0.0138, "rho": 0.0032, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:16:06", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "MSTY261218P00013000", "bid": 1.45, "bid_size": 654.0, "ask": 2.35, "ask_size": 278.0, "iv": 0.6455, "open_interest": 47.0, "volume": 14.0, "delta": -0.6126, "gamma": 0.1311, "vega": 0.0148, "theta": -0.0084, "rho": -0.0126, "theo": 1.7383, "change": -0.65, "open": 1.5, "high": 1.69, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:30:39", "percent_change": -32.5, "prev_day_close": 1.89999997615814}, {"option": "MSTY261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 309.0, "iv": 0.4778, "open_interest": 24.0, "volume": 6.0, "delta": 0.2511, "gamma": 0.1408, "vega": 0.0136, "theta": -0.0104, "rho": 0.0025, "theo": 0.3233, "change": 0.025, "open": 0.4, "high": 0.41, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:07:04", "percent_change": 9.09091, "prev_day_close": 0.349999994039536}, {"option": "MSTY261218P00014000", "bid": 2.15, "bid_size": 508.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.6515, "open_interest": 23.0, "volume": 2.0, "delta": -0.7069, "gamma": 0.1006, "vega": 0.0121, "theta": -0.0071, "rho": -0.0154, "theo": 2.5787, "change": -0.475, "open": 2.32, "high": 2.4, "low": 2.32, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T11:36:12", "percent_change": -16.5217, "prev_day_close": 2.67500007152557}, {"option": "MSTY261218C00015000", "bid": 0.05, "bid_size": 38.0, "ask": 0.35, "ask_size": 780.0, "iv": 0.606, "open_interest": 189.0, "volume": 3.0, "delta": 0.172, "gamma": 0.0966, "vega": 0.011, "theta": -0.0085, "rho": 0.0019, "theo": 0.2233, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:14:09", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "MSTY261218P00015000", "bid": 2.9, "bid_size": 460.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.6291, "open_interest": 11.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.0754, "vega": 0.0099, "theta": -0.0061, "rho": -0.0175, "theo": 3.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-30T15:46:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MSTY261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2538.0, "iv": 0.8104, "open_interest": 127.0, "volume": 0.0, "delta": 0.1272, "gamma": 0.0703, "vega": 0.0091, "theta": -0.0073, "rho": 0.0015, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T15:36:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTY261218P00016000", "bid": 4.0, "bid_size": 456.0, "ask": 5.2, "ask_size": 40.0, "iv": 0.8379, "open_interest": 19.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0579, "vega": 0.0083, "theta": -0.0053, "rho": -0.0193, "theo": 4.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MSTY261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.684, "open_interest": 2.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0537, "vega": 0.0079, "theta": -0.0064, "rho": 0.0012, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T10:24:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY261218P00017000", "bid": 4.9, "bid_size": 451.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.8387, "open_interest": 4.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0457, "vega": 0.007, "theta": -0.0046, "rho": -0.0209, "theo": 5.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:12:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MSTY261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2596.0, "iv": 0.9538, "open_interest": 65.0, "volume": 1.0, "delta": 0.0804, "gamma": 0.0426, "vega": 0.0066, "theta": -0.0058, "rho": 0.001, "theo": 0.1119, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:22:39", "percent_change": -66.6667, "prev_day_close": 0.25}, {"option": "MSTY261218P00018000", "bid": 5.9, "bid_size": 455.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.9308, "open_interest": 1.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.037, "vega": 0.0061, "theta": -0.004, "rho": -0.0225, "theo": 6.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-16T14:10:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MSTY261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2490.0, "iv": 1.0352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0346, "vega": 0.0056, "theta": -0.0052, "rho": 0.0008, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00019000", "bid": 6.9, "bid_size": 445.0, "ask": 8.1, "ask_size": 40.0, "iv": 1.0164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0307, "vega": 0.0053, "theta": -0.0034, "rho": -0.0239, "theo": 7.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "MSTY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2477.0, "iv": 1.0514, "open_interest": 1.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0288, "vega": 0.0051, "theta": -0.0048, "rho": 0.0007, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T12:34:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MSTY261218P00020000", "bid": 7.7, "bid_size": 483.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.7067, "open_interest": 6.0, "volume": 2.0, "delta": -0.8518, "gamma": 0.0258, "vega": 0.0047, "theta": -0.0029, "rho": -0.0254, "theo": 8.354, "change": -0.5, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T11:11:18", "percent_change": -5.81395, "prev_day_close": 8.2999997138977}, {"option": "MSTY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2496.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0244, "vega": 0.0044, "theta": -0.0044, "rho": 0.0006, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00021000", "bid": 8.8, "bid_size": 478.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0221, "vega": 0.0042, "theta": -0.0025, "rho": -0.0268, "theo": 9.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MSTY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2457.0, "iv": 1.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.021, "vega": 0.004, "theta": -0.0041, "rho": 0.0005, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00022000", "bid": 9.7, "bid_size": 473.0, "ask": 11.0, "ask_size": 40.0, "iv": 1.0022, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0191, "vega": 0.0038, "theta": -0.002, "rho": -0.0282, "theo": 10.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MSTY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2477.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0182, "vega": 0.0037, "theta": -0.0038, "rho": 0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00023000", "bid": 10.7, "bid_size": 462.0, "ask": 12.2, "ask_size": 40.0, "iv": 1.2428, "open_interest": 5.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0167, "vega": 0.0034, "theta": -0.0016, "rho": -0.0295, "theo": 11.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-10-29T14:14:46", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MSTY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2471.0, "iv": 1.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.016, "vega": 0.0032, "theta": -0.0036, "rho": 0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00024000", "bid": 11.6, "bid_size": 474.0, "ask": 13.0, "ask_size": 40.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0148, "vega": 0.0031, "theta": -0.0012, "rho": -0.0309, "theo": 12.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MSTY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2479.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0142, "vega": 0.003, "theta": -0.0034, "rho": 0.0004, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00025000", "bid": 12.6, "bid_size": 463.0, "ask": 14.0, "ask_size": 40.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0009, "rho": -0.0323, "theo": 13.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MSTY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2513.0, "iv": 1.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0127, "vega": 0.0028, "theta": -0.0032, "rho": 0.0004, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY261218P00026000", "bid": 13.5, "bid_size": 476.0, "ask": 15.0, "ask_size": 40.0, "iv": 0.8591, "open_interest": 3.0, "volume": 0.0, "delta": -0.8779, "gamma": 0.0118, "vega": 0.0026, "theta": -0.0006, "rho": -0.0336, "theo": 14.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-15T09:44:23", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MSTY270115C00001000", "bid": 11.4, "bid_size": 178.0, "ask": 12.4, "ask_size": 317.0, "iv": 5.689, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 11.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-03T14:52:44", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "MSTY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 713.0, "iv": 4.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0051, "rho": -0.0008, "theo": 0.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSTY270115C00002000", "bid": 10.4, "bid_size": 178.0, "ask": 11.4, "ask_size": 317.0, "iv": 3.9695, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 10.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "MSTY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 749.0, "iv": 3.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0029, "vega": 0.0032, "theta": -0.007, "rho": -0.0014, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSTY270115C00003000", "bid": 9.4, "bid_size": 178.0, "ask": 10.4, "ask_size": 317.0, "iv": 3.1193, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 9.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "MSTY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 745.0, "iv": 2.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0053, "vega": 0.0046, "theta": -0.0081, "rho": -0.0019, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSTY270115C00004000", "bid": 8.2, "bid_size": 178.0, "ask": 9.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 8.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-16T13:47:29", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MSTY270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 740.0, "iv": 1.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0084, "vega": 0.0061, "theta": -0.0087, "rho": -0.0024, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSTY270115C00005000", "bid": 7.4, "bid_size": 178.0, "ask": 8.4, "ask_size": 317.0, "iv": 2.136, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 7.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-28T15:15:42", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MSTY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.206, "open_interest": 7.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0125, "vega": 0.0076, "theta": -0.0091, "rho": -0.0029, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-09T11:40:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSTY270115C00006000", "bid": 6.4, "bid_size": 178.0, "ask": 7.4, "ask_size": 317.0, "iv": 1.7975, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 6.8762, "change": 0.0, "open": 0.0, "high": 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": "MSTY270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 743.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.018, "vega": 0.0092, "theta": -0.0093, "rho": -0.0036, "theo": 0.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSTY270115C00007000", "bid": 5.2, "bid_size": 178.0, "ask": 6.4, "ask_size": 317.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 5.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MSTY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 613.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0256, "vega": 0.011, "theta": -0.0093, "rho": -0.0044, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270115C00008000", "bid": 4.4, "bid_size": 178.0, "ask": 5.4, "ask_size": 317.0, "iv": 1.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0031, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 4.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MSTY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 611.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0362, "vega": 0.013, "theta": -0.0092, "rho": -0.0056, "theo": 0.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSTY270115C00009000", "bid": 3.4, "bid_size": 178.0, "ask": 4.4, "ask_size": 317.0, "iv": 1.0343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0147, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 3.8762, "change": 0.0, "open": 0.0, "high": 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": "MSTY270115P00009000", "bid": 0.15, "bid_size": 882.0, "ask": 1.05, "ask_size": 594.0, "iv": 0.7804, "open_interest": 78.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0515, "vega": 0.0152, "theta": -0.0089, "rho": -0.007, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:08:12", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MSTY270115C00010000", "bid": 2.6, "bid_size": 207.0, "ask": 3.4, "ask_size": 346.0, "iv": 0.9396, "open_interest": 59.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0594, "vega": 0.0, "theta": -0.0218, "rho": 0.0, "theo": 2.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T10:04:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MSTY270115P00010000", "bid": 0.55, "bid_size": 1.0, "ask": 1.3, "ask_size": 519.0, "iv": 0.7394, "open_interest": 51.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.073, "vega": 0.0176, "theta": -0.0084, "rho": -0.0092, "theo": 0.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T10:32:47", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MSTY270115C00011000", "bid": 1.6, "bid_size": 214.0, "ask": 2.4, "ask_size": 440.0, "iv": 0.7154, "open_interest": 7.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.2808, "vega": 0.0069, "theta": -0.0228, "rho": 0.002, "theo": 1.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T15:15:42", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MSTY270115P00011000", "bid": 0.6, "bid_size": 679.0, "ask": 1.85, "ask_size": 458.0, "iv": 0.6352, "open_interest": 112.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0976, "vega": 0.0194, "theta": -0.0076, "rho": -0.0126, "theo": 1.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T13:23:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MSTY270115C00012000", "bid": 0.75, "bid_size": 540.0, "ask": 1.75, "ask_size": 1098.0, "iv": 0.6365, "open_interest": 24.0, "volume": 1.0, "delta": 0.6477, "gamma": 0.2928, "vega": 0.016, "theta": -0.0173, "rho": 0.0038, "theo": 1.0755, "change": 0.125, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T12:34:03", "percent_change": 10.6383, "prev_day_close": 1.25}, {"option": "MSTY270115P00012000", "bid": 1.25, "bid_size": 647.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.5542, "open_interest": 117.0, "volume": 4.0, "delta": -0.5, "gamma": 0.1062, "vega": 0.0192, "theta": -0.0067, "rho": -0.017, "theo": 1.6347, "change": -0.15, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T12:23:07", "percent_change": -8.33333, "prev_day_close": 1.67499995231628}, {"option": "MSTY270115C00013000", "bid": 0.35, "bid_size": 1028.0, "ask": 1.25, "ask_size": 1638.0, "iv": 0.6305, "open_interest": 2.0, "volume": 0.0, "delta": 0.4073, "gamma": 0.1851, "vega": 0.0187, "theta": -0.0125, "rho": 0.0043, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T11:46:03", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "MSTY270115P00013000", "bid": 1.95, "bid_size": 443.0, "ask": 3.2, "ask_size": 166.0, "iv": 0.6533, "open_interest": 70.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0918, "vega": 0.017, "theta": -0.006, "rho": -0.0213, "theo": 2.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-30T12:28:46", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MSTY270115C00014000", "bid": 0.05, "bid_size": 2353.0, "ask": 0.85, "ask_size": 1311.0, "iv": 0.5944, "open_interest": 55.0, "volume": 2.0, "delta": 0.2776, "gamma": 0.1234, "vega": 0.0173, "theta": -0.0097, "rho": 0.0038, "theo": 0.4475, "change": 0.08, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:19:02", "percent_change": 32.0, "prev_day_close": 0.450000012293458}, {"option": "MSTY270115P00014000", "bid": 2.8, "bid_size": 496.0, "ask": 4.1, "ask_size": 130.0, "iv": 0.7067, "open_interest": 131.0, "volume": 2.0, "delta": -0.6565, "gamma": 0.0738, "vega": 0.0148, "theta": -0.0056, "rho": -0.0248, "theo": 3.2716, "change": -0.41, "open": 3.16, "high": 3.19, "low": 3.16, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-02T11:31:06", "percent_change": -11.3889, "prev_day_close": 3.44999992847443}, {"option": "MSTY270115C00015000", "bid": 0.05, "bid_size": 565.0, "ask": 0.55, "ask_size": 814.0, "iv": 0.6123, "open_interest": 92.0, "volume": 6.0, "delta": 0.2074, "gamma": 0.0886, "vega": 0.0151, "theta": -0.0082, "rho": 0.0032, "theo": 0.3457, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:06:06", "percent_change": -5.88235, "prev_day_close": 0.300000006332994}, {"option": "MSTY270115P00015000", "bid": 3.5, "bid_size": 468.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.6428, "open_interest": 99.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0598, "vega": 0.013, "theta": -0.0052, "rho": -0.0277, "theo": 4.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-29T12:04:40", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MSTY270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1792.0, "iv": 0.7577, "open_interest": 206.0, "volume": 1.0, "delta": 0.165, "gamma": 0.068, "vega": 0.0134, "theta": -0.0073, "rho": 0.0027, "theo": 0.2843, "change": -0.3, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:00:48", "percent_change": -75.0, "prev_day_close": 0.375}, {"option": "MSTY270115P00016000", "bid": 4.6, "bid_size": 453.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.8096, "open_interest": 132.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0494, "vega": 0.0116, "theta": -0.0048, "rho": -0.0304, "theo": 5.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-14T10:14:17", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSTY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5945, "open_interest": 785.0, "volume": 5.0, "delta": 0.137, "gamma": 0.0546, "vega": 0.012, "theta": -0.0067, "rho": 0.0024, "theo": 0.243, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:21:05", "percent_change": 6.66666, "prev_day_close": 0.100000003352761}, {"option": "MSTY270115P00017000", "bid": 5.4, "bid_size": 442.0, "ask": 6.9, "ask_size": 57.0, "iv": 0.7734, "open_interest": 53.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0418, "vega": 0.0104, "theta": -0.0045, "rho": -0.033, "theo": 6.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-30T10:39:41", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MSTY270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 676.0, "iv": 0.7695, "open_interest": 1470.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0454, "vega": 0.0107, "theta": -0.0062, "rho": 0.0021, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-16T10:33:58", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MSTY270115P00018000", "bid": 6.5, "bid_size": 422.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.974, "open_interest": 34.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.0359, "vega": 0.0095, "theta": -0.0042, "rho": -0.0354, "theo": 7.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-30T09:48:01", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MSTY270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 597.0, "iv": 0.8065, "open_interest": 78.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.0386, "vega": 0.0098, "theta": -0.0058, "rho": 0.0019, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T12:04:40", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MSTY270115P00019000", "bid": 7.4, "bid_size": 455.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.9205, "open_interest": 20.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0314, "vega": 0.0087, "theta": -0.0039, "rho": -0.0377, "theo": 8.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-10-22T11:16:57", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MSTY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1507.0, "iv": 0.8338, "open_interest": 299.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0335, "vega": 0.0089, "theta": -0.0055, "rho": 0.0016, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-27T09:39:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY270115P00020000", "bid": 8.4, "bid_size": 466.0, "ask": 9.8, "ask_size": 73.0, "iv": 0.9377, "open_interest": 100.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0278, "vega": 0.0081, "theta": -0.0037, "rho": -0.04, "theo": 9.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-10-30T15:40:13", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MSTY270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1503.0, "iv": 1.0408, "open_interest": 54.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0294, "vega": 0.0085, "theta": -0.0053, "rho": 0.0016, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T10:16:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTY270115P00021000", "bid": 9.4, "bid_size": 460.0, "ask": 11.0, "ask_size": 51.0, "iv": 1.0968, "open_interest": 35.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0248, "vega": 0.0075, "theta": -0.0034, "rho": -0.0422, "theo": 10.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-30T13:13:56", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MSTY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1509.0, "iv": 0.9342, "open_interest": 25.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0262, "vega": 0.0077, "theta": -0.005, "rho": 0.0014, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T15:14:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY270115P00022000", "bid": 10.3, "bid_size": 443.0, "ask": 12.0, "ask_size": 51.0, "iv": 1.1108, "open_interest": 35.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0224, "vega": 0.007, "theta": -0.0032, "rho": -0.0445, "theo": 10.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T10:12:50", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MSTY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1527.0, "iv": 1.1191, "open_interest": 34.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0236, "vega": 0.0072, "theta": -0.0048, "rho": 0.0013, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T11:30:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00023000", "bid": 11.2, "bid_size": 447.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.998, "open_interest": 37.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0204, "vega": 0.0066, "theta": -0.0029, "rho": -0.0467, "theo": 11.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.95, "last_trade_time": "2026-09-18T10:31:12", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MSTY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.7637, "open_interest": 90.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0214, "vega": 0.0068, "theta": -0.0046, "rho": 0.0012, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:33:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY270115P00024000", "bid": 12.2, "bid_size": 287.0, "ask": 13.7, "ask_size": 58.0, "iv": 0.9778, "open_interest": 51.0, "volume": 1.0, "delta": -0.7932, "gamma": 0.0186, "vega": 0.0062, "theta": -0.0027, "rho": -0.0489, "theo": 12.9562, "change": -0.15, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:23:14", "percent_change": -1.14069, "prev_day_close": 12.9499998092651}, {"option": "MSTY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1544.0, "iv": 1.2077, "open_interest": 107.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0196, "vega": 0.0065, "theta": -0.0045, "rho": 0.0011, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:48:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00025000", "bid": 13.1, "bid_size": 290.0, "ask": 14.8, "ask_size": 52.0, "iv": 1.0323, "open_interest": 38.0, "volume": 0.0, "delta": -0.797, "gamma": 0.0172, "vega": 0.0059, "theta": -0.0025, "rho": -0.051, "theo": 13.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:55:15", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "MSTY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.1002, "open_interest": 154.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.018, "vega": 0.006, "theta": -0.0043, "rho": 0.001, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:33:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY270115P00026000", "bid": 14.0, "bid_size": 417.0, "ask": 15.9, "ask_size": 46.0, "iv": 1.0847, "open_interest": 17.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0159, "vega": 0.0056, "theta": -0.0023, "rho": -0.0532, "theo": 14.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-05T13:30:11", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MSTY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8596, "open_interest": 358.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0166, "vega": 0.0057, "theta": -0.0042, "rho": 0.001, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-21T09:30:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY270115P00027000", "bid": 14.9, "bid_size": 424.0, "ask": 16.9, "ask_size": 62.0, "iv": 1.0467, "open_interest": 66.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0148, "vega": 0.0053, "theta": -0.0021, "rho": -0.0554, "theo": 15.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-10-15T09:30:20", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "MSTY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1494.0, "iv": 1.3245, "open_interest": 38.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0154, "vega": 0.0055, "theta": -0.004, "rho": 0.0009, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:33:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00028000", "bid": 15.9, "bid_size": 273.0, "ask": 17.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0138, "vega": 0.005, "theta": -0.0019, "rho": -0.0575, "theo": 16.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-15T09:53:41", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "MSTY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1498.0, "iv": 1.36, "open_interest": 101.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0144, "vega": 0.0053, "theta": -0.0039, "rho": 0.0009, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T12:50:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00029000", "bid": 16.8, "bid_size": 285.0, "ask": 18.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0129, "vega": 0.0048, "theta": -0.0017, "rho": -0.0597, "theo": 17.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.16, "last_trade_time": "2026-01-22T12:00:36", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MSTY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.0351, "open_interest": 234.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0134, "vega": 0.0051, "theta": -0.0038, "rho": 0.0008, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:02:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00030000", "bid": 17.8, "bid_size": 283.0, "ask": 19.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0121, "vega": 0.0046, "theta": -0.0015, "rho": -0.0618, "theo": 18.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-14T09:40:48", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MSTY270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1496.0, "iv": 1.4265, "open_interest": 30.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0126, "vega": 0.0048, "theta": -0.0037, "rho": 0.0008, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00031000", "bid": 18.7, "bid_size": 278.0, "ask": 20.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0114, "vega": 0.0044, "theta": -0.0013, "rho": -0.0639, "theo": 19.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-06-09T13:51:18", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "MSTY270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1487.0, "iv": 1.4574, "open_interest": 110.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0119, "vega": 0.0045, "theta": -0.0036, "rho": 0.0007, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-26T14:10:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00032000", "bid": 19.6, "bid_size": 272.0, "ask": 21.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0108, "vega": 0.0042, "theta": -0.0011, "rho": -0.066, "theo": 20.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.24, "last_trade_time": "2026-10-21T12:35:00", "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MSTY270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1482.0, "iv": 1.4871, "open_interest": 9.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0112, "vega": 0.0043, "theta": -0.0035, "rho": 0.0007, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-03-10T10:07:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00033000", "bid": 20.6, "bid_size": 281.0, "ask": 22.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0102, "vega": 0.0041, "theta": -0.0009, "rho": -0.0682, "theo": 21.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-05-20T12:53:52", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "MSTY270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1484.0, "iv": 1.5157, "open_interest": 21.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0106, "vega": 0.0042, "theta": -0.0034, "rho": 0.0006, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270115P00034000", "bid": 21.5, "bid_size": 284.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0097, "vega": 0.0039, "theta": -0.0007, "rho": -0.0703, "theo": 22.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.22, "last_trade_time": "2026-05-20T12:51:50", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "MSTY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1568.0, "iv": 1.5138, "open_interest": 20.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0033, "rho": 0.0006, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T15:56:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY270115P00035000", "bid": 22.5, "bid_size": 280.0, "ask": 24.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0092, "vega": 0.0038, "theta": -0.0006, "rho": -0.0724, "theo": 23.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.68, "last_trade_time": "2026-04-30T14:09:30", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "MSTY270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0096, "vega": 0.004, "theta": -0.0032, "rho": 0.0006, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-01T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00036000", "bid": 23.4, "bid_size": 280.0, "ask": 25.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0088, "vega": 0.0036, "theta": -0.0004, "rho": -0.0745, "theo": 24.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-10-08T15:18:13", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MSTY270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.2058, "open_interest": 2.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0091, "vega": 0.0038, "theta": -0.0032, "rho": 0.0006, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-01-12T14:02:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00037000", "bid": 24.3, "bid_size": 286.0, "ask": 26.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0084, "vega": 0.0035, "theta": -0.0002, "rho": -0.0766, "theo": 25.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.66, "last_trade_time": "2026-06-01T12:04:03", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "MSTY270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.227, "open_interest": 7.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0087, "vega": 0.0036, "theta": -0.0031, "rho": 0.0005, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2025-12-24T10:53:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00038000", "bid": 25.1, "bid_size": 251.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.008, "vega": 0.0034, "theta": 0.0, "rho": -0.0787, "theo": 26.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.44, "last_trade_time": "2026-05-27T15:01:44", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MSTY270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.2476, "open_interest": 9.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0083, "vega": 0.0034, "theta": -0.003, "rho": 0.0005, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2025-12-24T09:59:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00039000", "bid": 26.2, "bid_size": 287.0, "ask": 28.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8232, "gamma": 0.0076, "vega": 0.0033, "theta": 0.0, "rho": -0.0808, "theo": 27.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.43, "last_trade_time": "2026-06-05T12:53:47", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "MSTY270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.2676, "open_interest": 117.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0079, "vega": 0.0034, "theta": -0.0029, "rho": 0.0005, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T10:57:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00040000", "bid": 27.2, "bid_size": 280.0, "ask": 29.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0073, "vega": 0.0032, "theta": 0.0, "rho": -0.0828, "theo": 28.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "MSTY270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.287, "open_interest": 35.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0076, "vega": 0.0033, "theta": -0.0029, "rho": 0.0005, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2025-12-18T12:25:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00041000", "bid": 28.1, "bid_size": 252.0, "ask": 30.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.007, "vega": 0.0031, "theta": 0.0, "rho": -0.0849, "theo": 29.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.31, "last_trade_time": "2026-06-17T13:10:32", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "MSTY270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.3059, "open_interest": 63.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0073, "vega": 0.0032, "theta": -0.0028, "rho": 0.0005, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-03-23T10:50:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00042000", "bid": 29.1, "bid_size": 251.0, "ask": 31.8, "ask_size": 45.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.0068, "vega": 0.003, "theta": 0.0, "rho": -0.087, "theo": 30.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-05-20T12:32:58", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "MSTY270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.3243, "open_interest": 12.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.007, "vega": 0.0031, "theta": -0.0028, "rho": 0.0005, "theo": 0.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-04T11:14:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00043000", "bid": 30.1, "bid_size": 251.0, "ask": 32.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0065, "vega": 0.0029, "theta": 0.0, "rho": -0.089, "theo": 31.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.69, "last_trade_time": "2026-05-20T12:36:58", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "MSTY270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3422, "open_interest": 3.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0067, "vega": 0.003, "theta": -0.0027, "rho": 0.0004, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2025-12-09T15:54:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00044000", "bid": 31.1, "bid_size": 251.0, "ask": 33.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0063, "vega": 0.0028, "theta": 0.0, "rho": -0.0911, "theo": 32.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-06-08T13:44:16", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "MSTY270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.3597, "open_interest": 4.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0065, "vega": 0.003, "theta": -0.0026, "rho": 0.0004, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2025-12-18T09:50:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00045000", "bid": 32.1, "bid_size": 250.0, "ask": 34.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0061, "vega": 0.0028, "theta": 0.0, "rho": -0.0931, "theo": 33.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "MSTY270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3768, "open_interest": 6.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0062, "vega": 0.0029, "theta": -0.0026, "rho": 0.0004, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2025-12-11T14:22:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00046000", "bid": 33.1, "bid_size": 251.0, "ask": 35.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0059, "vega": 0.0027, "theta": 0.0, "rho": -0.0951, "theo": 34.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.28, "last_trade_time": "2026-06-09T14:15:50", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "MSTY270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.3934, "open_interest": 25.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.006, "vega": 0.0028, "theta": -0.0025, "rho": 0.0004, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2025-12-24T12:45:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00047000", "bid": 34.1, "bid_size": 251.0, "ask": 36.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0057, "vega": 0.0026, "theta": 0.0, "rho": -0.0972, "theo": 35.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.66, "last_trade_time": "2026-06-12T13:45:25", "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "MSTY270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.4095, "open_interest": 14.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0058, "vega": 0.0027, "theta": -0.0025, "rho": 0.0004, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-29T13:02:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00048000", "bid": 35.1, "bid_size": 251.0, "ask": 37.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0055, "vega": 0.0026, "theta": 0.0, "rho": -0.0992, "theo": 36.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MSTY270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.4252, "open_interest": 199.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0056, "vega": 0.0026, "theta": -0.0024, "rho": 0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2025-12-30T13:17:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00049000", "bid": 36.1, "bid_size": 251.0, "ask": 38.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0053, "vega": 0.0025, "theta": 0.0, "rho": -0.1011, "theo": 37.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.24, "last_trade_time": "2026-06-24T13:29:35", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "MSTY270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.4406, "open_interest": 34.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0054, "vega": 0.0025, "theta": -0.0024, "rho": 0.0004, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T12:18:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY270115P00050000", "bid": 37.1, "bid_size": 251.0, "ask": 39.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0052, "vega": 0.0024, "theta": 0.0, "rho": -0.1031, "theo": 38.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-06-23T14:52:20", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MSTY270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.3404, "open_interest": 95.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0053, "vega": 0.0024, "theta": -0.0023, "rho": 0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY270115P00051000", "bid": 37.9, "bid_size": 136.0, "ask": 40.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.005, "vega": 0.0024, "theta": 0.0, "rho": -0.1051, "theo": 39.6237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-06-23T14:52:20", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "MSTY270416C00001000", "bid": 11.2, "bid_size": 41.0, "ask": 12.6, "ask_size": 201.0, "iv": 5.0713, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 11.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.76, "last_trade_time": "2026-10-29T10:22:06", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MSTY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 473.0, "iv": 3.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0025, "rho": -0.0022, "theo": 0.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY270416C00002000", "bid": 10.1, "bid_size": 41.0, "ask": 11.6, "ask_size": 205.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 10.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "MSTY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 457.0, "iv": 2.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0029, "vega": 0.0052, "theta": -0.0036, "rho": -0.0038, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY270416C00003000", "bid": 9.2, "bid_size": 41.0, "ask": 10.6, "ask_size": 201.0, "iv": 2.694, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 9.8762, "change": 0.0, "open": 0.0, "high": 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": "MSTY270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 475.0, "iv": 1.7633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0054, "vega": 0.0076, "theta": -0.0042, "rho": -0.0052, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSTY270416C00004000", "bid": 8.1, "bid_size": 41.0, "ask": 9.6, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 8.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "MSTY270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 348.0, "iv": 1.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0087, "vega": 0.01, "theta": -0.0046, "rho": -0.0068, "theo": 0.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY270416C00005000", "bid": 7.2, "bid_size": 41.0, "ask": 8.7, "ask_size": 201.0, "iv": 1.9619, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 7.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-08T10:23:03", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MSTY270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 349.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0132, "vega": 0.0126, "theta": -0.0047, "rho": -0.0085, "theo": 0.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSTY270416C00006000", "bid": 6.2, "bid_size": 41.0, "ask": 7.6, "ask_size": 201.0, "iv": 1.5656, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 6.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-27T13:17:20", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MSTY270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 350.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0192, "vega": 0.0153, "theta": -0.0048, "rho": -0.0106, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY270416C00007000", "bid": 5.2, "bid_size": 41.0, "ask": 6.6, "ask_size": 201.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 5.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-23T15:03:54", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MSTY270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 333.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0273, "vega": 0.0181, "theta": -0.0047, "rho": -0.0134, "theo": 0.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MSTY270416C00008000", "bid": 4.2, "bid_size": 41.0, "ask": 5.6, "ask_size": 205.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 4.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MSTY270416P00008000", "bid": 0.15, "bid_size": 1402.0, "ask": 1.9, "ask_size": 310.0, "iv": 0.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.038, "vega": 0.021, "theta": -0.0045, "rho": -0.017, "theo": 1.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "MSTY270416C00009000", "bid": 3.2, "bid_size": 41.0, "ask": 4.6, "ask_size": 205.0, "iv": 0.9239, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 3.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MSTY270416P00009000", "bid": 0.55, "bid_size": 445.0, "ask": 2.4, "ask_size": 172.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.0501, "vega": 0.0234, "theta": -0.0042, "rho": -0.0222, "theo": 1.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "MSTY270416C00010000", "bid": 2.4, "bid_size": 41.0, "ask": 3.6, "ask_size": 203.0, "iv": 0.8435, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 2.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T15:15:42", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MSTY270416P00010000", "bid": 1.2, "bid_size": 408.0, "ask": 3.0, "ask_size": 171.0, "iv": 0.6869, "open_interest": 3.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0584, "vega": 0.0244, "theta": -0.0038, "rho": -0.029, "theo": 1.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MSTY270416C00011000", "bid": 1.4, "bid_size": 41.0, "ask": 2.65, "ask_size": 203.0, "iv": 0.6705, "open_interest": 1.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.2429, "vega": 0.008, "theta": -0.0289, "rho": 0.0018, "theo": 1.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-10-15T14:52:49", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MSTY270416P00011000", "bid": 1.85, "bid_size": 374.0, "ask": 3.8, "ask_size": 162.0, "iv": 0.7072, "open_interest": 4.0, "volume": 1.0, "delta": -0.431, "gamma": 0.0576, "vega": 0.0234, "theta": -0.0035, "rho": -0.0363, "theo": 2.4254, "change": 0.25, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T10:55:34", "percent_change": 9.80392, "prev_day_close": 2.82499998807907}, {"option": "MSTY270416C00012000", "bid": 0.4, "bid_size": 278.0, "ask": 1.9, "ask_size": 550.0, "iv": 0.5329, "open_interest": 5.0, "volume": 0.0, "delta": 0.6025, "gamma": 0.2325, "vega": 0.0214, "theta": -0.0148, "rho": 0.0059, "theo": 1.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T15:15:42", "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "MSTY270416P00012000", "bid": 2.75, "bid_size": 324.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.5334, "open_interest": 25.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0513, "vega": 0.0216, "theta": -0.0032, "rho": -0.0432, "theo": 3.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T13:34:51", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MSTY270416C00013000", "bid": 0.05, "bid_size": 1957.0, "ask": 1.5, "ask_size": 495.0, "iv": 0.5552, "open_interest": 3.0, "volume": 0.0, "delta": 0.409, "gamma": 0.1422, "vega": 0.0244, "theta": -0.0108, "rho": 0.0069, "theo": 0.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T15:04:43", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MSTY270416P00013000", "bid": 3.4, "bid_size": 205.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.7515, "open_interest": 39.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0445, "vega": 0.0198, "theta": -0.0029, "rho": -0.0493, "theo": 4.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-28T12:04:30", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MSTY270416C00014000", "bid": 0.05, "bid_size": 1879.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.454, "open_interest": 11.0, "volume": 1.0, "delta": 0.3043, "gamma": 0.0999, "vega": 0.0238, "theta": -0.0085, "rho": 0.0068, "theo": 0.6609, "change": 0.275, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 84.6154, "prev_day_close": 0.300000006332994}, {"option": "MSTY270416P00014000", "bid": 4.2, "bid_size": 174.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.7408, "open_interest": 37.0, "volume": 2.0, "delta": -0.5493, "gamma": 0.0387, "vega": 0.0182, "theta": -0.0027, "rho": -0.055, "theo": 5.017, "change": -0.36, "open": 4.82, "high": 5.04, "low": 4.82, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-11-02T11:21:35", "percent_change": -6.66667, "prev_day_close": 5.25}, {"option": "MSTY270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 983.0, "iv": 0.6799, "open_interest": 6.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0752, "vega": 0.022, "theta": -0.0071, "rho": 0.006, "theo": 0.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-21T11:08:56", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MSTY270416P00015000", "bid": 5.2, "bid_size": 249.0, "ask": 7.3, "ask_size": 112.0, "iv": 0.8146, "open_interest": 164.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.034, "vega": 0.0168, "theta": -0.0025, "rho": -0.0604, "theo": 5.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-10-29T12:13:51", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MSTY270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.5989, "open_interest": 69.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0597, "vega": 0.0204, "theta": -0.0062, "rho": 0.0056, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T12:50:08", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MSTY270416P00016000", "bid": 6.2, "bid_size": 234.0, "ask": 8.2, "ask_size": 83.0, "iv": 0.8572, "open_interest": 126.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0302, "vega": 0.0156, "theta": -0.0022, "rho": -0.0656, "theo": 6.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T10:23:11", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MSTY270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 950.0, "iv": 0.8116, "open_interest": 93.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0492, "vega": 0.0188, "theta": -0.0055, "rho": 0.005, "theo": 0.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MSTY270416P00017000", "bid": 7.1, "bid_size": 125.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.8938, "open_interest": 33.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0271, "vega": 0.0146, "theta": -0.002, "rho": -0.0706, "theo": 7.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-30T10:39:41", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MSTY270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 979.0, "iv": 0.8038, "open_interest": 162.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0418, "vega": 0.0175, "theta": -0.005, "rho": 0.0046, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-21T13:32:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY270416P00018000", "bid": 8.0, "bid_size": 122.0, "ask": 10.1, "ask_size": 45.0, "iv": 0.8976, "open_interest": 21.0, "volume": 0.0, "delta": -0.6053, "gamma": 0.0245, "vega": 0.0137, "theta": -0.0018, "rho": -0.0755, "theo": 8.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-10-16T12:03:01", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MSTY270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1020.0, "iv": 0.8382, "open_interest": 6.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0362, "vega": 0.0163, "theta": -0.0047, "rho": 0.0042, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-21T15:33:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSTY270416P00019000", "bid": 9.0, "bid_size": 121.0, "ask": 11.4, "ask_size": 46.0, "iv": 1.0334, "open_interest": 6.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0224, "vega": 0.013, "theta": -0.0016, "rho": -0.0803, "theo": 9.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-16T10:54:58", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MSTY270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.7746, "open_interest": 12.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0319, "vega": 0.0153, "theta": -0.0044, "rho": 0.004, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T15:25:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MSTY270416P00020000", "bid": 9.9, "bid_size": 121.0, "ask": 12.0, "ask_size": 45.0, "iv": 0.9458, "open_interest": 14.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0206, "vega": 0.0123, "theta": -0.0014, "rho": -0.0851, "theo": 10.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-09-18T15:46:06", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MSTY270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 961.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0285, "vega": 0.0144, "theta": -0.0042, "rho": 0.0037, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSTY270416P00021000", "bid": 10.9, "bid_size": 121.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.9954, "open_interest": 23.0, "volume": 0.0, "delta": -0.626, "gamma": 0.019, "vega": 0.0116, "theta": -0.0012, "rho": -0.0898, "theo": 11.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T10:12:50", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MSTY270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 766.0, "iv": 0.9443, "open_interest": 17.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0258, "vega": 0.0136, "theta": -0.0039, "rho": 0.0034, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-09-22T12:08:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MSTY270416P00022000", "bid": 11.7, "bid_size": 121.0, "ask": 13.9, "ask_size": 45.0, "iv": 0.9452, "open_interest": 17.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0177, "vega": 0.0111, "theta": -0.001, "rho": -0.0945, "theo": 12.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T11:36:50", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MSTY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 765.0, "iv": 0.9637, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0235, "vega": 0.0128, "theta": -0.0038, "rho": 0.0032, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSTY270416P00023000", "bid": 12.6, "bid_size": 61.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.9166, "open_interest": 2.0, "volume": 2.0, "delta": -0.6355, "gamma": 0.0165, "vega": 0.0106, "theta": -0.0008, "rho": -0.0992, "theo": 13.6262, "change": 0.38, "open": 13.9, "high": 14.13, "low": 13.9, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-11-02T14:52:48", "percent_change": 2.76364, "prev_day_close": 13.7000002861023}, {"option": "MSTY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 770.0, "iv": 0.9959, "open_interest": 1.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0216, "vega": 0.0123, "theta": -0.0036, "rho": 0.0031, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:10:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSTY270416P00024000", "bid": 13.8, "bid_size": 61.0, "ask": 16.1, "ask_size": 46.0, "iv": 1.1316, "open_interest": 2.0, "volume": 2.0, "delta": -0.6394, "gamma": 0.0155, "vega": 0.0102, "theta": -0.0006, "rho": -0.1038, "theo": 14.5957, "change": 0.05, "open": 14.91, "high": 14.91, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-02T14:11:38", "percent_change": 0.3413, "prev_day_close": 14.9500002861023}, {"option": "MSTY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 768.0, "iv": 0.9585, "open_interest": 9.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0199, "vega": 0.0116, "theta": -0.0035, "rho": 0.0028, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MSTY270416P00025000", "bid": 14.6, "bid_size": 61.0, "ask": 16.8, "ask_size": 45.0, "iv": 1.0064, "open_interest": 15.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0146, "vega": 0.0098, "theta": -0.0004, "rho": -0.1084, "theo": 15.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-09-21T15:27:28", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "MSTY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 706.0, "iv": 1.0384, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0186, "vega": 0.0111, "theta": -0.0034, "rho": 0.0027, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270416P00026000", "bid": 15.2, "bid_size": 61.0, "ask": 18.0, "ask_size": 45.0, "iv": 0.9662, "open_interest": 2.0, "volume": 2.0, "delta": -0.6461, "gamma": 0.0138, "vega": 0.0094, "theta": -0.0002, "rho": -0.113, "theo": 16.5375, "change": -0.01, "open": 16.6, "high": 16.84, "low": 16.6, "tick": "up", "last_trade_price": 16.84, "last_trade_time": "2026-11-02T14:10:07", "percent_change": -0.0593494, "prev_day_close": 16.5999999046326}, {"option": "MSTY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 732.0, "iv": 1.0653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0173, "vega": 0.0107, "theta": -0.0032, "rho": 0.0026, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270416P00027000", "bid": 16.2, "bid_size": 61.0, "ask": 18.7, "ask_size": 45.0, "iv": 0.8441, "open_interest": 1.0, "volume": 2.0, "delta": -0.649, "gamma": 0.013, "vega": 0.009, "theta": 0.0, "rho": -0.1175, "theo": 17.5095, "change": -0.05, "open": 17.99, "high": 17.99, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-02T14:51:49", "percent_change": -0.280109, "prev_day_close": 17.4500007629395}, {"option": "MSTY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 760.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0162, "vega": 0.0102, "theta": -0.0031, "rho": 0.0024, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTY270416P00028000", "bid": 17.1, "bid_size": 61.0, "ask": 19.9, "ask_size": 45.0, "iv": 0.9552, "open_interest": 2.0, "volume": 2.0, "delta": -0.6516, "gamma": 0.0124, "vega": 0.0087, "theta": 0.0, "rho": -0.122, "theo": 18.4821, "change": 0.1, "open": 18.81, "high": 18.81, "low": 18.6, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-02T14:00:46", "percent_change": 0.540541, "prev_day_close": 18.5}, {"option": "MSTY270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 705.0, "iv": 1.1157, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0153, "vega": 0.0099, "theta": -0.003, "rho": 0.0023, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270416P00029000", "bid": 18.0, "bid_size": 62.0, "ask": 20.9, "ask_size": 46.0, "iv": 0.9428, "open_interest": 4.0, "volume": 2.0, "delta": -0.654, "gamma": 0.0118, "vega": 0.0084, "theta": 0.0, "rho": -0.1266, "theo": 19.4553, "change": 0.26, "open": 19.6, "high": 19.71, "low": 19.6, "tick": "up", "last_trade_price": 19.71, "last_trade_time": "2026-11-02T13:59:50", "percent_change": 1.33676, "prev_day_close": 19.4499998092651}, {"option": "MSTY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 768.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0144, "vega": 0.0094, "theta": -0.003, "rho": 0.0022, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270416P00030000", "bid": 19.0, "bid_size": 62.0, "ask": 21.7, "ask_size": 45.0, "iv": 0.8394, "open_interest": 11.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0112, "vega": 0.0082, "theta": 0.0, "rho": -0.131, "theo": 20.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.36, "last_trade_time": "2026-09-18T15:56:52", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MSTY270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 710.0, "iv": 1.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0137, "vega": 0.0091, "theta": -0.0029, "rho": 0.0021, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY270416P00031000", "bid": 20.0, "bid_size": 62.0, "ask": 22.6, "ask_size": 45.0, "iv": 0.7826, "open_interest": 5.0, "volume": 2.0, "delta": -0.6582, "gamma": 0.0108, "vega": 0.0079, "theta": 0.0, "rho": -0.1355, "theo": 21.4029, "change": 0.14, "open": 21.6, "high": 21.74, "low": 21.6, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-11-02T13:59:24", "percent_change": 0.648151, "prev_day_close": 21.3000001907349}, {"option": "MSTY270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 767.0, "iv": 1.1828, "open_interest": 2.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.013, "vega": 0.0088, "theta": -0.0028, "rho": 0.0021, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-21T13:08:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTY270416P00032000", "bid": 21.1, "bid_size": 61.0, "ask": 23.9, "ask_size": 46.0, "iv": 1.1206, "open_interest": 8.0, "volume": 2.0, "delta": -0.6601, "gamma": 0.0103, "vega": 0.0077, "theta": 0.0, "rho": -0.1399, "theo": 22.3774, "change": 0.05, "open": 22.72, "high": 22.72, "low": 22.6, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T13:58:30", "percent_change": 0.221733, "prev_day_close": 22.5}, {"option": "MSTY280121C00001000", "bid": 11.2, "bid_size": 179.0, "ask": 12.9, "ask_size": 217.0, "iv": 6.6218, "open_interest": 5.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 11.91, "change": 0.35, "open": 11.95, "high": 12.35, "low": 11.95, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-11-02T10:46:25", "percent_change": 2.91667, "prev_day_close": 12.0499997138977}, {"option": "MSTY280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4007, "open_interest": 6.0, "volume": 2.0, "delta": -0.0123, "gamma": 0.001, "vega": 0.004, "theta": -0.0008, "rho": -0.0068, "theo": 0.4163, "change": 0.225, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "MSTY280121C00002000", "bid": 10.1, "bid_size": 178.0, "ask": 12.2, "ask_size": 307.0, "iv": 4.128, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 10.91, "change": 0.0, "open": 0.0, "high": 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": "MSTY280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 432.0, "iv": 1.7751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.003, "vega": 0.0083, "theta": -0.0012, "rho": -0.0122, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MSTY280121C00003000", "bid": 9.0, "bid_size": 178.0, "ask": 11.2, "ask_size": 307.0, "iv": 2.9474, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 9.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-05T11:46:36", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MSTY280121P00003000", "bid": 0.05, "bid_size": 1729.0, "ask": 2.15, "ask_size": 333.0, "iv": 1.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0061, "vega": 0.0125, "theta": -0.0013, "rho": -0.0179, "theo": 0.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-15T14:34:00", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MSTY280121C00004000", "bid": 8.0, "bid_size": 179.0, "ask": 10.2, "ask_size": 308.0, "iv": 2.3644, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T12:08:03", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MSTY280121P00004000", "bid": 0.05, "bid_size": 1661.0, "ask": 2.55, "ask_size": 333.0, "iv": 1.0053, "open_interest": 3.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0105, "vega": 0.0165, "theta": -0.0013, "rho": -0.025, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-10-30T09:39:20", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "MSTY280121C00005000", "bid": 7.1, "bid_size": 177.0, "ask": 9.2, "ask_size": 307.0, "iv": 2.0136, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 7.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-26T13:08:39", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MSTY280121P00005000", "bid": 0.15, "bid_size": 1560.0, "ask": 3.3, "ask_size": 315.0, "iv": 0.8978, "open_interest": 57.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0161, "vega": 0.02, "theta": -0.0012, "rho": -0.0349, "theo": 1.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-30T09:39:20", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "MSTY280121C00006000", "bid": 5.8, "bid_size": 178.0, "ask": 8.2, "ask_size": 307.0, "iv": 1.5861, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 6.91, "change": 0.0, "open": 0.0, "high": 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": "MSTY280121P00006000", "bid": 1.0, "bid_size": 850.0, "ask": 3.6, "ask_size": 119.0, "iv": 0.8532, "open_interest": 5.0, "volume": 0.0, "delta": -0.1829, "gamma": 0.0205, "vega": 0.0218, "theta": -0.0011, "rho": -0.0484, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T13:43:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MSTY280121C00007000", "bid": 4.7, "bid_size": 178.0, "ask": 7.2, "ask_size": 307.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 5.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T09:31:13", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MSTY280121P00007000", "bid": 1.6, "bid_size": 788.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.7306, "open_interest": 51.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0209, "vega": 0.0212, "theta": -0.0009, "rho": -0.0637, "theo": 2.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-10-20T13:34:24", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MSTY280121C00008000", "bid": 3.6, "bid_size": 177.0, "ask": 6.2, "ask_size": 307.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 4.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MSTY280121P00008000", "bid": 2.5, "bid_size": 699.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7966, "open_interest": 9.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0189, "vega": 0.0195, "theta": -0.0007, "rho": -0.0785, "theo": 3.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-15T13:28:19", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MSTY280121C00009000", "bid": 2.45, "bid_size": 179.0, "ask": 5.2, "ask_size": 308.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-08-21T09:31:35", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "MSTY280121P00009000", "bid": 3.0, "bid_size": 768.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.6333, "open_interest": 42.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.0166, "vega": 0.0179, "theta": -0.0006, "rho": -0.0924, "theo": 3.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-30T13:43:14", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MSTY280121C00010000", "bid": 1.45, "bid_size": 177.0, "ask": 4.2, "ask_size": 307.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 2.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T15:15:42", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MSTY280121P00010000", "bid": 4.0, "bid_size": 743.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.693, "open_interest": 146.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0146, "vega": 0.0165, "theta": -0.0004, "rho": -0.1056, "theo": 4.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T11:53:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MSTY280121C00011000", "bid": 0.65, "bid_size": 197.0, "ask": 3.3, "ask_size": 326.0, "iv": 0.6133, "open_interest": 2.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.2374, "vega": 0.0018, "theta": -0.0211, "rho": 0.0, "theo": 1.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-10-21T12:32:03", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MSTY280121P00011000", "bid": 5.1, "bid_size": 523.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.7454, "open_interest": 51.0, "volume": 2.0, "delta": -0.3074, "gamma": 0.013, "vega": 0.0152, "theta": -0.0003, "rho": -0.1184, "theo": 5.6963, "change": -1.05, "open": 5.72, "high": 5.72, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:56:01", "percent_change": -15.5556, "prev_day_close": 5.95000004768372}, {"option": "MSTY280121C00012000", "bid": 0.3, "bid_size": 20.0, "ask": 2.0, "ask_size": 705.0, "iv": 0.6103, "open_interest": 109.0, "volume": 1.0, "delta": 0.5954, "gamma": 0.1985, "vega": 0.0246, "theta": -0.0142, "rho": 0.0078, "theo": 1.3316, "change": 0.025, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T14:27:03", "percent_change": 2.04081, "prev_day_close": 1.375}, {"option": "MSTY280121P00012000", "bid": 6.0, "bid_size": 497.0, "ask": 9.1, "ask_size": 3.0, "iv": 1.0326, "open_interest": 49.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0117, "vega": 0.0142, "theta": -0.0001, "rho": -0.1308, "theo": 6.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-10-30T10:50:13", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MSTY280121C00013000", "bid": 0.25, "bid_size": 4.0, "ask": 1.15, "ask_size": 562.0, "iv": 0.5056, "open_interest": 146.0, "volume": 3.0, "delta": 0.4234, "gamma": 0.1306, "vega": 0.0293, "theta": -0.0103, "rho": 0.0094, "theo": 0.9975, "change": -0.025, "open": 0.89, "high": 0.95, "low": 0.89, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:58:00", "percent_change": -2.56411, "prev_day_close": 0.699999988079071}, {"option": "MSTY280121P00013000", "bid": 7.1, "bid_size": 663.0, "ask": 10.1, "ask_size": 172.0, "iv": 1.1649, "open_interest": 63.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0106, "vega": 0.0133, "theta": 0.0, "rho": -0.1431, "theo": 7.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-10-30T12:06:20", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MSTY280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 258.0, "iv": 0.5923, "open_interest": 72.0, "volume": 3.0, "delta": 0.3182, "gamma": 0.0917, "vega": 0.0292, "theta": -0.0077, "rho": 0.0095, "theo": 0.7838, "change": 0.325, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:13:34", "percent_change": 68.4211, "prev_day_close": 0.675000011920929}, {"option": "MSTY280121P00014000", "bid": 8.2, "bid_size": 657.0, "ask": 11.1, "ask_size": 20.0, "iv": 0.7275, "open_interest": 81.0, "volume": 2.0, "delta": -0.3273, "gamma": 0.0097, "vega": 0.0126, "theta": 0.0, "rho": -0.1551, "theo": 8.4633, "change": -1.17, "open": 8.18, "high": 8.53, "low": 8.18, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-11-02T11:16:19", "percent_change": -12.0619, "prev_day_close": 8.59999990463257}, {"option": "MSTY280121C00015000", "bid": 0.1, "bid_size": 1.0, "ask": 1.3, "ask_size": 627.0, "iv": 0.6676, "open_interest": 88.0, "volume": 1.0, "delta": 0.2514, "gamma": 0.0687, "vega": 0.0277, "theta": -0.0061, "rho": 0.0091, "theo": 0.6428, "change": -0.22, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T10:03:50", "percent_change": -24.4444, "prev_day_close": 0.6999999769032}, {"option": "MSTY280121P00015000", "bid": 8.9, "bid_size": 514.0, "ask": 11.9, "ask_size": 106.0, "iv": 1.1906, "open_interest": 228.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.009, "vega": 0.0119, "theta": 0.0, "rho": -0.1671, "theo": 9.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-29T12:09:14", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "MSTY280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1010.0, "iv": 0.7565, "open_interest": 97.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0547, "vega": 0.0261, "theta": -0.0051, "rho": 0.0085, "theo": 0.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T11:12:02", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "MSTY280121P00016000", "bid": 9.9, "bid_size": 484.0, "ask": 12.9, "ask_size": 98.0, "iv": 1.2432, "open_interest": 86.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.0084, "vega": 0.0114, "theta": 0.0, "rho": -0.1788, "theo": 10.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T11:00:39", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "MSTY280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 983.0, "iv": 0.7848, "open_interest": 46.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0443, "vega": 0.0238, "theta": -0.0043, "rho": 0.0077, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:33:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MSTY280121P00017000", "bid": 10.8, "bid_size": 521.0, "ask": 13.8, "ask_size": 145.0, "iv": 1.2486, "open_interest": 535.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0078, "vega": 0.0109, "theta": 0.0, "rho": -0.1904, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T15:42:18", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MSTY280121C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.7183, "open_interest": 45.0, "volume": 8.0, "delta": 0.1496, "gamma": 0.0372, "vega": 0.0227, "theta": -0.0038, "rho": 0.0073, "theo": 0.4098, "change": -0.135, "open": 0.76, "high": 0.76, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T13:18:16", "percent_change": -28.4211, "prev_day_close": 0.4749999884516}, {"option": "MSTY280121P00018000", "bid": 11.6, "bid_size": 479.0, "ask": 14.5, "ask_size": 82.0, "iv": 1.1842, "open_interest": 39.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0074, "vega": 0.0104, "theta": 0.0, "rho": -0.2019, "theo": 12.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-30T12:22:49", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MSTY280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1086.0, "iv": 0.851, "open_interest": 35.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0316, "vega": 0.0214, "theta": -0.0033, "rho": 0.007, "theo": 0.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T10:13:14", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MSTY280121P00019000", "bid": 12.7, "bid_size": 456.0, "ask": 15.8, "ask_size": 74.0, "iv": 1.3186, "open_interest": 25.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.007, "vega": 0.0101, "theta": 0.0, "rho": -0.2132, "theo": 13.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-10-20T14:02:45", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MSTY280121C00020000", "bid": 0.05, "bid_size": 5.0, "ask": 1.05, "ask_size": 1273.0, "iv": 0.8443, "open_interest": 249.0, "volume": 6.0, "delta": 0.1161, "gamma": 0.0275, "vega": 0.0197, "theta": -0.003, "rho": 0.0063, "theo": 0.3282, "change": -0.4, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T12:12:40", "percent_change": -66.6667, "prev_day_close": 0.624999977648258}, {"option": "MSTY280121P00020000", "bid": 13.6, "bid_size": 488.0, "ask": 16.6, "ask_size": 92.0, "iv": 1.296, "open_interest": 67.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0067, "vega": 0.0097, "theta": 0.0, "rho": -0.2244, "theo": 14.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-10-08T11:59:11", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MSTY280121C00021000", "bid": 0.05, "bid_size": 100.0, "ask": 1.45, "ask_size": 1136.0, "iv": 0.9209, "open_interest": 14.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0241, "vega": 0.0186, "theta": -0.0027, "rho": 0.006, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-22T09:43:47", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MSTY280121P00021000", "bid": 14.4, "bid_size": 484.0, "ask": 17.5, "ask_size": 70.0, "iv": 1.2714, "open_interest": 5.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.0064, "vega": 0.0094, "theta": 0.0, "rho": -0.2354, "theo": 15.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.76, "last_trade_time": "2026-10-26T10:58:35", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MSTY280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1069.0, "iv": 0.9288, "open_interest": 4.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0215, "vega": 0.0176, "theta": -0.0025, "rho": 0.0056, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-12T10:53:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MSTY280121P00022000", "bid": 15.2, "bid_size": 479.0, "ask": 18.4, "ask_size": 71.0, "iv": 1.245, "open_interest": 7.0, "volume": 0.0, "delta": -0.3506, "gamma": 0.0062, "vega": 0.0092, "theta": 0.0, "rho": -0.2463, "theo": 15.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-10-26T10:58:38", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "MSTY280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1094.0, "iv": 0.9537, "open_interest": 17.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0193, "vega": 0.0166, "theta": -0.0023, "rho": 0.0053, "theo": 0.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T13:46:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MSTY280121P00023000", "bid": 16.0, "bid_size": 318.0, "ask": 19.4, "ask_size": 73.0, "iv": 1.2394, "open_interest": 22.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0059, "vega": 0.009, "theta": 0.0, "rho": -0.2569, "theo": 16.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-08T11:52:58", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MSTY280121C00024000", "bid": 0.05, "bid_size": 1.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.7124, "open_interest": 165.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0175, "vega": 0.0158, "theta": -0.0021, "rho": 0.0051, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T11:07:26", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MSTY280121P00024000", "bid": 17.0, "bid_size": 332.0, "ask": 20.3, "ask_size": 74.0, "iv": 1.2552, "open_interest": 12.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0058, "vega": 0.0088, "theta": 0.0, "rho": -0.2675, "theo": 17.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-10-08T11:48:46", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MSTY280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1087.0, "iv": 0.9882, "open_interest": 274.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.016, "vega": 0.0151, "theta": -0.002, "rho": 0.0048, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:58:18", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MSTY280121P00025000", "bid": 17.7, "bid_size": 337.0, "ask": 21.3, "ask_size": 81.0, "iv": 1.2239, "open_interest": 33.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0056, "vega": 0.0086, "theta": 0.0, "rho": -0.2779, "theo": 18.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T12:23:29", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MSTY280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1094.0, "iv": 1.0084, "open_interest": 10.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0147, "vega": 0.0143, "theta": -0.0019, "rho": 0.0046, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-12T10:52:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MSTY280121P00026000", "bid": 18.5, "bid_size": 324.0, "ask": 22.2, "ask_size": 83.0, "iv": 1.1903, "open_interest": 39.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0055, "vega": 0.0085, "theta": 0.0, "rho": -0.2879, "theo": 19.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-07T09:31:46", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MSTY280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1097.0, "iv": 1.0273, "open_interest": 123.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0136, "vega": 0.0138, "theta": -0.0018, "rho": 0.0043, "theo": 0.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-07-22T09:33:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MSTY280121P00027000", "bid": 19.5, "bid_size": 313.0, "ask": 23.2, "ask_size": 74.0, "iv": 1.2271, "open_interest": 16.0, "volume": 0.0, "delta": -0.359, "gamma": 0.0054, "vega": 0.0084, "theta": 0.0, "rho": -0.2981, "theo": 20.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-06-02T09:53:28", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MSTY280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1073.0, "iv": 1.0453, "open_interest": 37.0, "volume": 0.0, "delta": 0.0595, "gamma": 0.0126, "vega": 0.0131, "theta": -0.0017, "rho": 0.0041, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T10:38:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MSTY280121P00028000", "bid": 20.5, "bid_size": 326.0, "ask": 24.1, "ask_size": 88.0, "iv": 1.239, "open_interest": 56.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0053, "vega": 0.0083, "theta": 0.0, "rho": -0.3079, "theo": 21.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T10:21:16", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "MSTY280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1092.0, "iv": 1.0624, "open_interest": 14.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0117, "vega": 0.0124, "theta": -0.0016, "rho": 0.0039, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-29T10:44:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MSTY280121P00029000", "bid": 21.5, "bid_size": 131.0, "ask": 25.0, "ask_size": 70.0, "iv": 1.2502, "open_interest": 3.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0053, "vega": 0.0082, "theta": 0.0, "rho": -0.3174, "theo": 22.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.41, "last_trade_time": "2026-06-08T14:46:46", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "MSTY280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1094.0, "iv": 1.089, "open_interest": 129.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.011, "vega": 0.012, "theta": -0.0015, "rho": 0.0038, "theo": 0.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:02:47", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MSTY280121P00030000", "bid": 22.5, "bid_size": 146.0, "ask": 25.9, "ask_size": 70.0, "iv": 1.2604, "open_interest": 5.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0052, "vega": 0.0082, "theta": 0.0, "rho": -0.3271, "theo": 23.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-14T09:40:48", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "MSTY280121C00031000", "bid": 0.05, "bid_size": 2.0, "ask": 1.35, "ask_size": 1091.0, "iv": 1.1047, "open_interest": 15.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0103, "vega": 0.0117, "theta": -0.0014, "rho": 0.0037, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-09T09:37:10", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MSTY280121P00031000", "bid": 23.5, "bid_size": 149.0, "ask": 26.9, "ask_size": 70.0, "iv": 1.293, "open_interest": 4.0, "volume": 0.0, "delta": -0.3648, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3366, "theo": 24.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.19, "last_trade_time": "2026-06-05T15:03:23", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MSTY280121C00032000", "bid": 0.1, "bid_size": 10.0, "ask": 1.0, "ask_size": 1295.0, "iv": 1.0543, "open_interest": 20.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0097, "vega": 0.0114, "theta": -0.0014, "rho": 0.0036, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T11:13:54", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "MSTY280121P00032000", "bid": 24.5, "bid_size": 121.0, "ask": 27.8, "ask_size": 70.0, "iv": 1.3016, "open_interest": 5.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3456, "theo": 25.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-07-02T14:39:16", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "MSTY280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1135.0, "iv": 1.1127, "open_interest": 4.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0092, "vega": 0.0109, "theta": -0.0013, "rho": 0.0034, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-02-25T15:47:34", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00033000", "bid": 25.0, "bid_size": 149.0, "ask": 28.8, "ask_size": 70.0, "iv": 1.215, "open_interest": 5.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3545, "theo": 26.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.18, "last_trade_time": "2026-07-02T14:46:25", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "MSTY280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1073.0, "iv": 1.1262, "open_interest": 11.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0087, "vega": 0.0104, "theta": -0.0013, "rho": 0.0033, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-30T14:28:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00034000", "bid": 26.0, "bid_size": 147.0, "ask": 29.7, "ask_size": 73.0, "iv": 1.2227, "open_interest": 10.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3636, "theo": 27.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-16T13:23:10", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "MSTY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1090.0, "iv": 1.0705, "open_interest": 61.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0083, "vega": 0.0102, "theta": -0.0012, "rho": 0.0032, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T15:46:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MSTY280121P00035000", "bid": 27.0, "bid_size": 146.0, "ask": 30.6, "ask_size": 70.0, "iv": 1.2297, "open_interest": 5.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3725, "theo": 28.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-05-14T09:35:36", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MSTY280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1307.0, "iv": 1.0947, "open_interest": 1.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0079, "vega": 0.0098, "theta": -0.0012, "rho": 0.003, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T15:49:06", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MSTY280121P00036000", "bid": 28.0, "bid_size": 148.0, "ask": 31.6, "ask_size": 73.0, "iv": 1.2606, "open_interest": 11.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0052, "vega": 0.0081, "theta": 0.0, "rho": -0.3809, "theo": 29.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-06-22T11:55:54", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "MSTY280121C00037000", "bid": 0.05, "bid_size": 2.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.9505, "open_interest": 5.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0075, "vega": 0.0094, "theta": -0.0011, "rho": 0.0029, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:48:41", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MSTY280121P00037000", "bid": 29.0, "bid_size": 117.0, "ask": 32.5, "ask_size": 72.0, "iv": 1.2666, "open_interest": 9.0, "volume": 0.0, "delta": -0.3729, "gamma": 0.0053, "vega": 0.0082, "theta": 0.0, "rho": -0.389, "theo": 30.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-24T13:05:08", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MSTY280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1094.0, "iv": 1.1753, "open_interest": 6.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0072, "vega": 0.0091, "theta": -0.0011, "rho": 0.0028, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-30T14:27:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00038000", "bid": 30.0, "bid_size": 67.0, "ask": 33.5, "ask_size": 67.0, "iv": 1.2956, "open_interest": 3.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0053, "vega": 0.0082, "theta": 0.0, "rho": -0.3973, "theo": 31.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-08-21T13:29:06", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MSTY280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1094.0, "iv": 1.1864, "open_interest": 26.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0069, "vega": 0.0089, "theta": -0.0011, "rho": 0.0027, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-14T10:08:58", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00039000", "bid": 31.0, "bid_size": 67.0, "ask": 34.4, "ask_size": 67.0, "iv": 1.3004, "open_interest": 4.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0054, "vega": 0.0082, "theta": 0.0, "rho": -0.4057, "theo": 32.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-09-23T15:42:15", "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "MSTY280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1096.0, "iv": 1.1972, "open_interest": 60.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0066, "vega": 0.0087, "theta": -0.001, "rho": 0.0027, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-13T14:20:48", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00040000", "bid": 32.0, "bid_size": 68.0, "ask": 35.4, "ask_size": 68.0, "iv": 1.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.3769, "gamma": 0.0054, "vega": 0.0083, "theta": 0.0, "rho": -0.4139, "theo": 32.9636, "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": 33.7000007629394}, {"option": "MSTY280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1134.0, "iv": 1.2077, "open_interest": 3.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0063, "vega": 0.0086, "theta": -0.001, "rho": 0.0026, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-06-30T10:20:53", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00041000", "bid": 33.0, "bid_size": 66.0, "ask": 36.3, "ask_size": 68.0, "iv": 1.3318, "open_interest": 3.0, "volume": 0.0, "delta": -0.3783, "gamma": 0.0055, "vega": 0.0083, "theta": 0.0, "rho": -0.4217, "theo": 33.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-06-18T11:49:55", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "MSTY280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1092.0, "iv": 1.2179, "open_interest": 5.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0061, "vega": 0.0084, "theta": -0.001, "rho": 0.0026, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-06-30T10:46:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00042000", "bid": 33.5, "bid_size": 147.0, "ask": 37.3, "ask_size": 70.0, "iv": 1.2397, "open_interest": 3.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0056, "vega": 0.0084, "theta": 0.0, "rho": -0.4289, "theo": 34.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.27, "last_trade_time": "2026-06-18T12:00:57", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MSTY280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1069.0, "iv": 1.104, "open_interest": 2.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0059, "vega": 0.0081, "theta": -0.001, "rho": 0.0024, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-26T09:30:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MSTY280121P00043000", "bid": 34.5, "bid_size": 115.0, "ask": 38.2, "ask_size": 70.0, "iv": 1.2428, "open_interest": 2.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0056, "vega": 0.0085, "theta": 0.0, "rho": -0.4366, "theo": 35.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-06-18T11:56:28", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MSTY280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1130.0, "iv": 1.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0056, "vega": 0.0078, "theta": -0.0009, "rho": 0.0024, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00044000", "bid": 35.5, "bid_size": 69.0, "ask": 39.1, "ask_size": 70.0, "iv": 1.2456, "open_interest": 1.0, "volume": 0.0, "delta": -0.3823, "gamma": 0.0057, "vega": 0.0086, "theta": 0.0, "rho": -0.4439, "theo": 36.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.91, "last_trade_time": "2026-06-18T12:03:46", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "MSTY280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1139.0, "iv": 1.2468, "open_interest": 47.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0055, "vega": 0.0076, "theta": -0.0009, "rho": 0.0023, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-30T10:09:27", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00045000", "bid": 36.5, "bid_size": 66.0, "ask": 40.1, "ask_size": 45.0, "iv": 1.2729, "open_interest": 1.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0058, "vega": 0.0086, "theta": 0.0, "rho": -0.4515, "theo": 37.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-02-13T09:45:41", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "MSTY280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1083.0, "iv": 1.2559, "open_interest": 5.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0053, "vega": 0.0074, "theta": -0.0009, "rho": 0.0023, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-02T09:34:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00046000", "bid": 37.5, "bid_size": 67.0, "ask": 41.0, "ask_size": 68.0, "iv": 1.275, "open_interest": 2.0, "volume": 0.0, "delta": -0.385, "gamma": 0.0059, "vega": 0.0087, "theta": 0.0, "rho": -0.4588, "theo": 38.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.02, "last_trade_time": "2026-05-20T12:23:53", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MSTY280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1094.0, "iv": 1.2648, "open_interest": 2.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0051, "vega": 0.0073, "theta": -0.0008, "rho": 0.0022, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-06-18T10:52:58", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00047000", "bid": 38.5, "bid_size": 66.0, "ask": 41.9, "ask_size": 45.0, "iv": 1.2767, "open_interest": 8.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.006, "vega": 0.0088, "theta": 0.0, "rho": -0.4658, "theo": 39.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-06-01T11:58:06", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "MSTY280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1132.0, "iv": 1.2733, "open_interest": 1.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0049, "vega": 0.0071, "theta": -0.0008, "rho": 0.0021, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-05-15T10:21:54", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MSTY280121P00048000", "bid": 39.5, "bid_size": 66.0, "ask": 42.9, "ask_size": 45.0, "iv": 1.3022, "open_interest": 3.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0061, "vega": 0.0089, "theta": 0.0, "rho": -0.4723, "theo": 40.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-05-29T13:56:45", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "MSTY280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.8365, "open_interest": 4.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0048, "vega": 0.0069, "theta": -0.0008, "rho": 0.002, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:50:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY280121P00049000", "bid": 40.5, "bid_size": 66.0, "ask": 43.8, "ask_size": 45.0, "iv": 1.3032, "open_interest": 2.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.0062, "vega": 0.009, "theta": 0.0, "rho": -0.4787, "theo": 41.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.89, "last_trade_time": "2026-05-15T14:24:35", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "MSTY280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.8429, "open_interest": 46.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0046, "vega": 0.0067, "theta": -0.0008, "rho": 0.002, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:19:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY280121P00050000", "bid": 41.0, "bid_size": 146.0, "ask": 44.8, "ask_size": 45.0, "iv": 1.202, "open_interest": 1.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0063, "vega": 0.0091, "theta": 0.0, "rho": -0.4858, "theo": 42.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-10-05T15:32:31", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "MSTY280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8492, "open_interest": 90.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0045, "vega": 0.0066, "theta": -0.0008, "rho": 0.002, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:02:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY280121P00051000", "bid": 42.0, "bid_size": 115.0, "ask": 45.7, "ask_size": 45.0, "iv": 1.2022, "open_interest": 4.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0064, "vega": 0.0092, "theta": 0.0, "rho": -0.4921, "theo": 43.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-04-13T12:26:09", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "MSTY1270115C00001000", "bid": 0.6, "bid_size": 1530.0, "ask": 2.6, "ask_size": 1700.0, "iv": 2.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0022, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 1.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MSTY1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.9717, "open_interest": 238.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0124, "vega": 0.0076, "theta": -0.0093, "rho": -0.003, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T12:23:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSTY1270115C00002000", "bid": 0.05, "bid_size": 1530.0, "ask": 1.2, "ask_size": 1560.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0975, "vega": 0.0, "theta": -0.0215, "rho": 0.0, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-21T14:15:28", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MSTY1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1790.0, "iv": 1.9275, "open_interest": 3.0, "volume": 0.0, "delta": -0.2717, "gamma": 0.0708, "vega": 0.0176, "theta": -0.0087, "rho": -0.0093, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T15:40:39", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MSTY1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3569.0, "iv": 1.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.2243, "gamma": 0.0875, "vega": 0.0158, "theta": -0.009, "rho": 0.0034, "theo": 0.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MSTY1270115P00003000", "bid": 0.05, "bid_size": 1541.0, "ask": 1.9, "ask_size": 1044.0, "iv": 1.0714, "open_interest": 31.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0604, "vega": 0.0138, "theta": -0.0058, "rho": -0.0274, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-03T13:21:31", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "MSTY1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3178.0, "iv": 1.9047, "open_interest": 4.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0353, "vega": 0.0099, "theta": -0.0064, "rho": 0.0019, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:20:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MSTY1270115P00004000", "bid": 1.15, "bid_size": 1545.0, "ask": 2.4, "ask_size": 510.0, "iv": 0.5917, "open_interest": 13.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0295, "vega": 0.009, "theta": -0.0044, "rho": -0.0398, "theo": 1.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-25T09:30:11", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "MSTY1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3442.0, "iv": 2.4567, "open_interest": 2.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0213, "vega": 0.0072, "theta": -0.0053, "rho": 0.0013, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-04-08T11:49:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY1270115P00005000", "bid": 1.35, "bid_size": 1566.0, "ask": 3.9, "ask_size": 681.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.0187, "vega": 0.0067, "theta": -0.0032, "rho": -0.0509, "theo": 2.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:11", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MSTY1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3360.0, "iv": 2.8091, "open_interest": 3.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0149, "vega": 0.0057, "theta": -0.0046, "rho": 0.0009, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-02-04T14:01:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00006000", "bid": 3.0, "bid_size": 1541.0, "ask": 4.6, "ask_size": 550.0, "iv": 1.3711, "open_interest": 36.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0134, "vega": 0.0053, "theta": -0.0022, "rho": -0.0616, "theo": 3.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-04-17T14:36:30", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MSTY1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.3322, "open_interest": 296.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0113, "vega": 0.0046, "theta": -0.004, "rho": 0.0007, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-05-11T09:58:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY1270115P00007000", "bid": 3.3, "bid_size": 1544.0, "ask": 5.8, "ask_size": 662.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0104, "vega": 0.0044, "theta": -0.0012, "rho": -0.0722, "theo": 4.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-07-21T10:39:39", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MSTY1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6356, "open_interest": 487.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.009, "vega": 0.0041, "theta": -0.0036, "rho": 0.0006, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T14:41:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY1270115P00008000", "bid": 5.1, "bid_size": 22.0, "ask": 6.8, "ask_size": 1551.0, "iv": 2.3438, "open_interest": 530.0, "volume": 0.0, "delta": -0.8205, "gamma": 0.0084, "vega": 0.0038, "theta": -0.0003, "rho": -0.0827, "theo": 5.7475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-07-14T15:52:02", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MSTY1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3874.0, "iv": 3.1484, "open_interest": 1193.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0075, "vega": 0.0034, "theta": -0.0033, "rho": 0.0005, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-15T10:12:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY1270115P00009000", "bid": 6.6, "bid_size": 10.0, "ask": 7.3, "ask_size": 3.0, "iv": 2.1372, "open_interest": 89.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.007, "vega": 0.0033, "theta": 0.0, "rho": -0.0929, "theo": 6.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-07-15T15:39:23", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MSTY1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2350.0, "iv": 2.3089, "open_interest": 1197.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0063, "vega": 0.0031, "theta": -0.003, "rho": 0.0005, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY1270115P00010000", "bid": 7.1, "bid_size": 1697.0, "ask": 8.8, "ask_size": 1412.0, "iv": 2.623, "open_interest": 407.0, "volume": 2.0, "delta": -0.8289, "gamma": 0.006, "vega": 0.0029, "theta": 0.0, "rho": -0.1028, "theo": 7.7248, "change": 0.65, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T15:25:54", "percent_change": 8.96552, "prev_day_close": 7.95000004768372}, {"option": "MSTY1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 29.0, "iv": 2.1908, "open_interest": 1269.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0054, "vega": 0.0027, "theta": -0.0027, "rho": 0.0004, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:32:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY1270115P00011000", "bid": 6.5, "bid_size": 1625.0, "ask": 9.8, "ask_size": 1171.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0053, "vega": 0.0027, "theta": 0.0, "rho": -0.1124, "theo": 8.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-09T10:21:21", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MSTY1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3450.0, "iv": 3.4469, "open_interest": 125.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0048, "vega": 0.0024, "theta": -0.0025, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-17T12:27:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY1270115P00012000", "bid": 7.5, "bid_size": 1669.0, "ask": 10.5, "ask_size": 1133.0, "iv": 0.0, "open_interest": 363.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0048, "vega": 0.0024, "theta": 0.0, "rho": -0.1216, "theo": 9.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-30T11:01:56", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MSTY1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.8449, "open_interest": 355.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0042, "vega": 0.0023, "theta": -0.0023, "rho": 0.0003, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY1270115P00013000", "bid": 9.6, "bid_size": 1503.0, "ask": 11.8, "ask_size": 662.0, "iv": 1.7064, "open_interest": 62.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0044, "vega": 0.0023, "theta": 0.0, "rho": -0.1303, "theo": 10.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-26T10:49:03", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MSTY1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3760.0, "iv": 3.7262, "open_interest": 149.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0038, "vega": 0.002, "theta": -0.0022, "rho": 0.0003, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-06T10:22:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00014000", "bid": 9.5, "bid_size": 1619.0, "ask": 12.8, "ask_size": 1157.0, "iv": 0.0, "open_interest": 223.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0041, "vega": 0.0022, "theta": 0.0, "rho": -0.1384, "theo": 11.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-22T11:31:55", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MSTY1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 2.4642, "open_interest": 265.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0034, "vega": 0.0018, "theta": -0.002, "rho": 0.0002, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T15:08:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY1270115P00015000", "bid": 10.8, "bid_size": 1688.0, "ask": 13.7, "ask_size": 1404.0, "iv": 0.0, "open_interest": 414.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.004, "vega": 0.0021, "theta": 0.0, "rho": -0.146, "theo": 12.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-02T10:07:21", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MSTY1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 2.5195, "open_interest": 102.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0031, "vega": 0.0017, "theta": -0.0019, "rho": 0.0002, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T15:03:56", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY1270115P00016000", "bid": 12.5, "bid_size": 1639.0, "ask": 14.7, "ask_size": 1019.0, "iv": 0.0, "open_interest": 151.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0038, "vega": 0.002, "theta": 0.0, "rho": -0.1535, "theo": 13.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-22T09:46:30", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MSTY1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3304.0, "iv": 3.9117, "open_interest": 99.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0028, "vega": 0.0016, "theta": -0.0018, "rho": 0.0002, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2025-12-19T09:58:42", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00017000", "bid": 13.3, "bid_size": 1542.0, "ask": 15.7, "ask_size": 661.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0038, "vega": 0.002, "theta": 0.0, "rho": -0.16, "theo": 14.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.68, "last_trade_time": "2026-08-21T14:15:28", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MSTY1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3180.0, "iv": 3.9654, "open_interest": 7.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0026, "vega": 0.0015, "theta": -0.0017, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-02-23T15:38:53", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00018000", "bid": 14.0, "bid_size": 1541.0, "ask": 16.7, "ask_size": 659.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0038, "vega": 0.0019, "theta": 0.0, "rho": -0.1666, "theo": 15.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-20T14:54:19", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "MSTY1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3370.0, "iv": 4.0155, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0016, "rho": 0.0002, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00019000", "bid": 14.4, "bid_size": 1636.0, "ask": 17.7, "ask_size": 965.0, "iv": 0.0, "open_interest": 141.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0038, "vega": 0.0019, "theta": 0.0, "rho": -0.1719, "theo": 16.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.85, "last_trade_time": "2026-10-23T14:09:05", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "MSTY1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 2.7048, "open_interest": 228.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0015, "rho": 0.0002, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-06T11:59:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSTY1270115P00020000", "bid": 15.4, "bid_size": 1544.0, "ask": 18.7, "ask_size": 849.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0039, "vega": 0.0019, "theta": 0.0, "rho": -0.1775, "theo": 17.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-27T10:40:30", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MSTY1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3174.0, "iv": 4.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.002, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00021000", "bid": 16.4, "bid_size": 1540.0, "ask": 19.7, "ask_size": 659.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.004, "vega": 0.0019, "theta": 0.0, "rho": -0.1825, "theo": 18.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.95, "last_trade_time": "2026-10-07T11:15:12", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MSTY1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3328.0, "iv": 4.1481, "open_interest": 92.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-01-21T11:05:56", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00022000", "bid": 17.4, "bid_size": 1543.0, "ask": 20.7, "ask_size": 661.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0041, "vega": 0.0019, "theta": 0.0, "rho": -0.1866, "theo": 19.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.54, "last_trade_time": "2026-09-14T10:05:05", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MSTY1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3274.0, "iv": 4.1877, "open_interest": 6.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0013, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-12-18T15:06:27", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00023000", "bid": 18.4, "bid_size": 1540.0, "ask": 21.7, "ask_size": 660.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.8556, "gamma": 0.0042, "vega": 0.0019, "theta": 0.0, "rho": -0.1913, "theo": 20.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-04-20T11:12:01", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "MSTY1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3216.0, "iv": 4.2253, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0017, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00024000", "bid": 19.4, "bid_size": 1574.0, "ask": 22.7, "ask_size": 693.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0043, "vega": 0.0019, "theta": 0.0, "rho": -0.1947, "theo": 21.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-02-19T15:20:51", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MSTY1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3164.0, "iv": 4.2611, "open_interest": 18.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0016, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-18T15:06:14", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00025000", "bid": 20.4, "bid_size": 1542.0, "ask": 23.7, "ask_size": 663.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0045, "vega": 0.002, "theta": 0.0, "rho": -0.1973, "theo": 22.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-07-31T13:03:00", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "MSTY1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3313.0, "iv": 4.1652, "open_interest": 25.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-01-02T10:14:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MSTY1270115P00026000", "bid": 21.4, "bid_size": 1540.0, "ask": 24.6, "ask_size": 654.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0047, "vega": 0.002, "theta": 0.0, "rho": -0.2001, "theo": 23.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-01-29T09:56:49", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MSTY1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3369.0, "iv": 4.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0011, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00027000", "bid": 23.2, "bid_size": 1537.0, "ask": 25.6, "ask_size": 650.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0049, "vega": 0.002, "theta": 0.0, "rho": -0.2032, "theo": 24.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-01-12T11:05:04", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "MSTY1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3188.0, "iv": 4.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0013, "vega": 0.0008, "theta": -0.001, "rho": 0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MSTY1270115P00028000", "bid": 23.4, "bid_size": 1540.0, "ask": 26.6, "ask_size": 652.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0051, "vega": 0.002, "theta": 0.0, "rho": -0.2046, "theo": 25.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.39, "last_trade_time": "2026-04-14T13:06:59", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MSTY1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3153.0, "iv": 4.015, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0009, "rho": 0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSTY1270115P00030000", "bid": 26.1, "bid_size": 1539.0, "ask": 28.6, "ask_size": 661.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0055, "vega": 0.0021, "theta": 0.0, "rho": -0.2075, "theo": 27.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-03-24T12:42:37", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MSTY1280121C00001000", "bid": 0.05, "bid_size": 1530.0, "ask": 3.5, "ask_size": 1700.0, "iv": 2.6688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 1.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "MSTY1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.9283, "open_interest": 536.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0172, "vega": 0.0203, "theta": -0.0012, "rho": -0.0337, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-29T09:30:21", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MSTY1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1700.0, "iv": 2.5659, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0248, "rho": 0.0, "theo": 0.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MSTY1280121P00002000", "bid": 0.2, "bid_size": 3.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.577, "open_interest": 1557.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0154, "vega": 0.017, "theta": -0.0004, "rho": -0.1051, "theo": 0.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-25T09:31:37", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "MSTY1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 3499.0, "iv": 2.7903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0682, "vega": 0.0281, "theta": -0.006, "rho": 0.0092, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MSTY1280121P00003000", "bid": 1.15, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.3372, "gamma": 0.0095, "vega": 0.0125, "theta": 0.0, "rho": -0.1667, "theo": 1.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T09:40:26", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MSTY1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3529.0, "iv": 2.8762, "open_interest": 6.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0279, "vega": 0.0204, "theta": -0.003, "rho": 0.0068, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-01-14T11:45:58", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MSTY1280121P00004000", "bid": 2.1, "bid_size": 1.0, "ask": 4.3, "ask_size": 2785.0, "iv": 1.7009, "open_interest": 582.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0071, "vega": 0.0103, "theta": 0.0, "rho": -0.224, "theo": 2.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-08T12:53:13", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MSTY1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 3652.0, "iv": 3.0209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0164, "vega": 0.0157, "theta": -0.0021, "rho": 0.0052, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MSTY1280121P00005000", "bid": 2.75, "bid_size": 3.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 188.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.006, "vega": 0.0092, "theta": 0.0, "rho": -0.2769, "theo": 3.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-24T13:59:41", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "MSTY1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 3411.0, "iv": 3.0134, "open_interest": 4.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0115, "vega": 0.0127, "theta": -0.0016, "rho": 0.004, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-12-08T10:15:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MSTY1280121P00006000", "bid": 3.9, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0056, "vega": 0.0088, "theta": 0.0, "rho": -0.3258, "theo": 4.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-09T11:32:01", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "MSTY1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 0.8173, "open_interest": 770.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0088, "vega": 0.0109, "theta": -0.0013, "rho": 0.0034, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-03-12T13:48:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MSTY1280121P00007000", "bid": 4.8, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.0056, "vega": 0.0088, "theta": 0.0, "rho": -0.3705, "theo": 5.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-10-09T11:30:46", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "MSTY1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 41.0, "iv": 1.5776, "open_interest": 80.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0071, "vega": 0.0094, "theta": -0.0011, "rho": 0.0029, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-23T15:41:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MSTY1280121P00008000", "bid": 4.5, "bid_size": 26.0, "ask": 8.0, "ask_size": 1701.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0058, "vega": 0.009, "theta": 0.0, "rho": -0.4116, "theo": 6.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-06-01T14:14:16", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MSTY1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3213.0, "iv": 2.7952, "open_interest": 153.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0059, "vega": 0.0085, "theta": -0.001, "rho": 0.0026, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:46:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MSTY1280121P00009000", "bid": 7.4, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.403, "open_interest": 285.0, "volume": 0.0, "delta": -0.3906, "gamma": 0.0062, "vega": 0.0093, "theta": 0.0, "rho": -0.4485, "theo": 7.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T11:17:50", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MSTY1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.3229, "open_interest": 1738.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0051, "vega": 0.0076, "theta": -0.0009, "rho": 0.0023, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T15:41:04", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MSTY1280121P00010000", "bid": 7.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1376.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0067, "vega": 0.0098, "theta": 0.0, "rho": -0.4819, "theo": 8.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-07T09:32:26", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MSTY1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 66.0, "iv": 1.638, "open_interest": 437.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0044, "vega": 0.0068, "theta": -0.0008, "rho": 0.002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T10:54:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY1280121P00011000", "bid": 8.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.7238, "open_interest": 325.0, "volume": 0.0, "delta": -0.405, "gamma": 0.0073, "vega": 0.0103, "theta": 0.0, "rho": -0.5121, "theo": 9.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-08-20T14:53:32", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MSTY1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 2547.0, "iv": 2.0625, "open_interest": 50.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.004, "vega": 0.0064, "theta": -0.0008, "rho": 0.0019, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-11T10:12:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MSTY1280121P00012000", "bid": 9.4, "bid_size": 3.0, "ask": 11.3, "ask_size": 20.0, "iv": 0.7081, "open_interest": 531.0, "volume": 0.0, "delta": -0.4124, "gamma": 0.0079, "vega": 0.0108, "theta": 0.0, "rho": -0.5407, "theo": 10.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-28T13:06:26", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MSTY1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.8288, "open_interest": 96.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0036, "vega": 0.0058, "theta": -0.0007, "rho": 0.0017, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-04T09:30:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY1280121P00013000", "bid": 9.0, "bid_size": 47.0, "ask": 13.9, "ask_size": 1725.0, "iv": 1.2808, "open_interest": 84.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0086, "vega": 0.0114, "theta": 0.0, "rho": -0.5645, "theo": 11.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T09:30:09", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MSTY1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 47.0, "iv": 1.8985, "open_interest": 404.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0032, "vega": 0.0055, "theta": -0.0006, "rho": 0.0016, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T10:02:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY1280121P00014000", "bid": 10.0, "bid_size": 48.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 291.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0093, "vega": 0.0119, "theta": 0.0, "rho": -0.589, "theo": 12.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T10:46:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MSTY1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1987, "open_interest": 253.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.003, "vega": 0.005, "theta": -0.0006, "rho": 0.0014, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T09:55:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MSTY1280121P00015000", "bid": 12.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.9022, "open_interest": 86.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0101, "vega": 0.0125, "theta": 0.0, "rho": -0.609, "theo": 13.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-10-23T15:41:39", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MSTY1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3301.0, "iv": 2.409, "open_interest": 584.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0027, "vega": 0.0048, "theta": -0.0006, "rho": 0.0014, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T09:54:17", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MSTY1280121P00016000", "bid": 12.0, "bid_size": 25.0, "ask": 16.7, "ask_size": 1723.0, "iv": 1.3337, "open_interest": 23.0, "volume": 0.0, "delta": -0.4438, "gamma": 0.0108, "vega": 0.0131, "theta": 0.0, "rho": -0.6271, "theo": 14.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-19T14:56:59", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MSTY1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3210.0, "iv": 3.3213, "open_interest": 38.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0025, "vega": 0.0045, "theta": -0.0005, "rho": 0.0013, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T15:06:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MSTY1280121P00017000", "bid": 13.0, "bid_size": 48.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.452, "gamma": 0.0116, "vega": 0.0135, "theta": 0.0, "rho": -0.6459, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-08-19T14:57:54", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MSTY1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2629.0, "iv": 3.4476, "open_interest": 11.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0023, "vega": 0.0042, "theta": -0.0005, "rho": 0.0012, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MSTY1280121P00018000", "bid": 13.5, "bid_size": 45.0, "ask": 18.5, "ask_size": 1224.0, "iv": 0.2162, "open_interest": 56.0, "volume": 0.0, "delta": -0.4602, "gamma": 0.0124, "vega": 0.0141, "theta": 0.0, "rho": -0.6588, "theo": 16.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-20T14:54:19", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MSTY1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2469.0, "iv": 2.3634, "open_interest": 9.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0022, "vega": 0.004, "theta": -0.0005, "rho": 0.0012, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-08T11:16:41", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MSTY1280121P00019000", "bid": 14.5, "bid_size": 25.0, "ask": 19.5, "ask_size": 1207.0, "iv": 0.4756, "open_interest": 17.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0132, "vega": 0.0146, "theta": 0.0, "rho": -0.6702, "theo": 17.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.09, "last_trade_time": "2026-10-23T14:09:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MSTY1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2854.0, "iv": 3.494, "open_interest": 150.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.002, "vega": 0.0038, "theta": -0.0005, "rho": 0.0011, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-05T12:03:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSTY1280121P00020000", "bid": 15.5, "bid_size": 27.0, "ask": 19.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0141, "vega": 0.015, "theta": 0.0, "rho": -0.6851, "theo": 18.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-10-27T10:40:30", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MSTY1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2883.0, "iv": 3.5153, "open_interest": 36.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0004, "rho": 0.001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-05T12:05:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MSTY1280121P00021000", "bid": 16.5, "bid_size": 39.0, "ask": 21.5, "ask_size": 1208.0, "iv": 0.7963, "open_interest": 18.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0149, "vega": 0.0153, "theta": 0.0, "rho": -0.6953, "theo": 19.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.96, "last_trade_time": "2026-10-07T11:15:12", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MSTY1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2589.0, "iv": 3.5356, "open_interest": 1.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0018, "vega": 0.0034, "theta": -0.0004, "rho": 0.001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSTY1280121P00022000", "bid": 17.5, "bid_size": 9.0, "ask": 22.4, "ask_size": 1688.0, "iv": 0.7354, "open_interest": 3.0, "volume": 0.0, "delta": -0.4944, "gamma": 0.0158, "vega": 0.0157, "theta": 0.0, "rho": -0.7005, "theo": 20.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MSTY1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2958.0, "iv": 3.4527, "open_interest": 3.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0017, "vega": 0.0033, "theta": -0.0004, "rho": 0.0009, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MSTY1280121P00023000", "bid": 18.5, "bid_size": 19.0, "ask": 23.3, "ask_size": 1690.0, "iv": 0.674, "open_interest": 7.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0166, "vega": 0.0161, "theta": 0.0, "rho": -0.7059, "theo": 21.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2025-12-08T10:04:45", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "MSTY1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3434.0, "iv": 2.1452, "open_interest": 263.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0016, "vega": 0.0032, "theta": -0.0004, "rho": 0.0009, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-04-17T12:06:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY1280121P00024000", "bid": 19.5, "bid_size": 10.0, "ask": 24.3, "ask_size": 1688.0, "iv": 0.7872, "open_interest": 2.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0174, "vega": 0.0164, "theta": 0.0, "rho": -0.7152, "theo": 21.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-03-24T15:07:20", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MSTY1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3196.0, "iv": 3.4863, "open_interest": 52.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0016, "vega": 0.003, "theta": -0.0004, "rho": 0.0008, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-04-23T12:29:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MSTY1280121P00025000", "bid": 20.5, "bid_size": 48.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.0183, "vega": 0.0167, "theta": 0.0, "rho": -0.7213, "theo": 22.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-05-12T10:42:41", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MSTY1280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2538.0, "iv": 3.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0015, "vega": 0.0029, "theta": -0.0004, "rho": 0.0008, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MSTY1280121P00026000", "bid": 21.5, "bid_size": 20.0, "ask": 25.4, "ask_size": 621.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.0192, "vega": 0.0169, "theta": 0.0, "rho": -0.7243, "theo": 23.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-01-29T09:56:49", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MSTY1280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2583.0, "iv": 3.6216, "open_interest": 15.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0003, "rho": 0.0008, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-12T15:26:32", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MSTY1280121P00027000", "bid": 22.5, "bid_size": 4.0, "ask": 26.4, "ask_size": 618.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0201, "vega": 0.0171, "theta": 0.0, "rho": -0.7236, "theo": 24.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MSTY1280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2521.0, "iv": 3.636, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0003, "rho": 0.0007, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MSTY1280121P00028000", "bid": 23.5, "bid_size": 2.0, "ask": 27.3, "ask_size": 617.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.021, "vega": 0.0173, "theta": 0.0, "rho": -0.7238, "theo": 25.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MSTY1280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 33.0, "iv": 1.9728, "open_interest": 256.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0012, "vega": 0.0025, "theta": -0.0003, "rho": 0.0007, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:15:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MSTY1280121P00030000", "bid": 25.5, "bid_size": 20.0, "ask": 30.0, "ask_size": 1211.0, "iv": 0.8307, "open_interest": 25.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0226, "vega": 0.0177, "theta": 0.0, "rho": -0.7242, "theo": 27.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-06-05T09:30:21", "percent_change": 0.0, "prev_day_close": 27.75}], "symbol": "MSTY", "security_type": "stock", "exchange_id": 3, "current_price": 12.97, "price_change": 0.03, "price_change_percent": 0.2322, "bid": 12.92, "ask": 12.97, "bid_size": 100, "ask_size": 900, "open": 13.0, "high": 13.47, "low": 12.8, "close": 12.92, "prev_day_close": 12.92, "volume": 1877748, "iv30": 61.03, "iv30_change": 2.755, "iv30_change_percent": 4.7276, "seqno": 11137402521, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "MSTY"}