{"timestamp": "2026-09-21 03:57:19", "data": {"options": [{"option": "MIST261016C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.302, "vega": 0.0004, "theta": -0.0017, "rho": 0.0003, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MIST261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.303, "vega": 0.0004, "theta": -0.0017, "rho": -0.0001, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MIST261016C00001000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.5116, "open_interest": 132.0, "volume": 41.0, "delta": 0.4899, "gamma": 1.2256, "vega": 0.001, "theta": -0.0024, "rho": 0.0003, "theo": 0.1018, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:30:03", "percent_change": 33.3333, "prev_day_close": 0.125000001862645}, {"option": "MIST261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 953.0, "iv": 4.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 1.2398, "vega": 0.001, "theta": -0.0024, "rho": -0.0004, "theo": 0.1766, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MIST261016C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7887, "open_interest": 284.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.6715, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:10:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MIST261016P00001500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.092, "open_interest": 50.0, "volume": 0.0, "delta": -0.841, "gamma": 0.6922, "vega": 0.0006, "theta": -0.0018, "rho": -0.0005, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T12:47:23", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "MIST261016C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 6.8287, "open_interest": 40.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.3742, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MIST261016P00002000", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 3.2667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.3923, "vega": 0.0004, "theta": -0.0014, "rho": -0.0005, "theo": 1.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-27T14:37:41", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MIST261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 408.0, "iv": 7.543, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.2467, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MIST261016P00002500", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.257, "vega": 0.0002, "theta": -0.0011, "rho": -0.0004, "theo": 1.5887, "change": 0.0, "open": 0.0, "high": 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": "MIST261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0801, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "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": 1.07500004768372}, {"option": "MIST261016P00005000", "bid": 1.95, "bid_size": 76.0, "ask": 6.2, "ask_size": 1073.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0559, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 4.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MIST261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0446, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MIST261016P00007500", "bid": 4.4, "bid_size": 76.0, "ask": 8.7, "ask_size": 991.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0161, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MIST261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 2.2817, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.4164, "change": -0.25, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:53:52", "percent_change": -50.0, "prev_day_close": 0.474999994039536}, {"option": "MIST261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MIST261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 2.8686, "open_interest": 0.0, "volume": 1.0, "delta": 0.0363, "gamma": 1.2528, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 0.0009, "change": -0.22, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T13:37:13", "percent_change": -44.0, "prev_day_close": 0.25000000372529}, {"option": "MIST261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 41.0, "iv": 2.1658, "open_interest": 0.0, "volume": 9.0, "delta": -0.8937, "gamma": 0.6591, "vega": 0.0002, "theta": 0.0, "rho": -0.0017, "theo": 0.1543, "change": -0.3, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:58:23", "percent_change": -60.0, "prev_day_close": 0.200000002980232}, {"option": "MIST261120C00001500", "bid": 0.05, "bid_size": 18.0, "ask": 0.5, "ask_size": 5.0, "iv": 3.0054, "open_interest": 0.0, "volume": 20.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.33, "open": 0.06, "high": 0.85, "low": 0.05, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T13:41:29", "percent_change": -66.0, "prev_day_close": 0.175000006332994}, {"option": "MIST261120P00001500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 0.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MIST261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 415.0, "iv": 5.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MIST261120P00002000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0035, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MIST261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MIST261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 3.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0044, "theo": 1.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MIST261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MIST261120P00005000", "bid": 1.95, "bid_size": 41.0, "ask": 6.2, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0087, "theo": 4.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MIST261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MIST261120P00007500", "bid": 4.4, "bid_size": 3.0, "ask": 8.7, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.023, "vega": 0.0, "theta": 0.0, "rho": -0.0127, "theo": 6.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MIST261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.2438, "open_interest": 17.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.2711, "vega": 0.0009, "theta": -0.0009, "rho": 0.0006, "theo": 0.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-09-08T12:09:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MIST261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.2672, "vega": 0.0009, "theta": -0.0009, "rho": -0.0004, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-04T14:48:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MIST261218C00001000", "bid": 0.1, "bid_size": 16.0, "ask": 0.45, "ask_size": 15.0, "iv": 1.7088, "open_interest": 380.0, "volume": 10.0, "delta": 0.5417, "gamma": 0.7984, "vega": 0.0018, "theta": -0.0011, "rho": 0.0008, "theo": 0.1628, "change": -0.05, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:22:11", "percent_change": -20.0, "prev_day_close": 0.224999997764826}, {"option": "MIST261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4112, "open_interest": 396.0, "volume": 11.0, "delta": -0.4524, "gamma": 0.8037, "vega": 0.0018, "theta": -0.0011, "rho": -0.0014, "theo": 0.2439, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T14:38:43", "percent_change": -60.0, "prev_day_close": 0.175000000745058}, {"option": "MIST261218C00001500", "bid": 0.05, "bid_size": 21.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1755, "open_interest": 3278.0, "volume": 40.0, "delta": 0.3265, "gamma": 0.611, "vega": 0.0016, "theta": -0.0012, "rho": 0.0005, "theo": 0.0908, "change": 0.005, "open": 0.08, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T13:42:07", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MIST261218P00001500", "bid": 0.2, "bid_size": 12.0, "ask": 1.2, "ask_size": 6.0, "iv": 1.4622, "open_interest": 115.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.6261, "vega": 0.0016, "theta": -0.0012, "rho": -0.0022, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-14T15:38:31", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "MIST261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 79.0, "iv": 1.5054, "open_interest": 2623.0, "volume": 7.0, "delta": 0.2538, "gamma": 0.4619, "vega": 0.0014, "theta": -0.0012, "rho": 0.0004, "theo": 0.0736, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:30:32", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "MIST261218P00002000", "bid": 0.6, "bid_size": 6.0, "ask": 1.6, "ask_size": 12.0, "iv": 1.0807, "open_interest": 211.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.4819, "vega": 0.0014, "theta": -0.0012, "rho": -0.0027, "theo": 1.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T14:43:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MIST261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7362, "open_interest": 591.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.3806, "vega": 0.0013, "theta": -0.0012, "rho": 0.0003, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:52:18", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MIST261218P00002500", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.3076, "open_interest": 3.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.4044, "vega": 0.0013, "theta": -0.0013, "rho": -0.0031, "theo": 1.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-11T15:55:41", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MIST261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 2.8778, "open_interest": 230.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.2352, "vega": 0.0011, "theta": -0.0013, "rho": 0.0002, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:04:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MIST261218P00005000", "bid": 1.95, "bid_size": 73.0, "ask": 6.2, "ask_size": 1045.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.2756, "vega": 0.001, "theta": -0.0015, "rho": -0.0041, "theo": 4.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MIST261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 2.6939, "open_interest": 267.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.1881, "vega": 0.001, "theta": -0.0013, "rho": 0.0002, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-02T09:37:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MIST261218P00007500", "bid": 4.4, "bid_size": 76.0, "ask": 8.7, "ask_size": 1056.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.2431, "vega": 0.0008, "theta": -0.0016, "rho": -0.0042, "theo": 6.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MIST270319C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.7099, "open_interest": 33.0, "volume": 5.0, "delta": 0.8808, "gamma": 0.1693, "vega": 0.0014, "theta": -0.0007, "rho": 0.001, "theo": 0.5976, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T13:11:49", "percent_change": -33.3333, "prev_day_close": 0.399999994784594}, {"option": "MIST270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 901.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.1715, "vega": 0.0014, "theta": -0.0007, "rho": -0.0012, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-04T14:47:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MIST270319C00001000", "bid": 0.05, "bid_size": 37.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.9197, "open_interest": 146.0, "volume": 35.0, "delta": 0.6538, "gamma": 0.4585, "vega": 0.0024, "theta": -0.0008, "rho": 0.0015, "theo": 0.2973, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T11:46:07", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "MIST270319P00001000", "bid": 0.1, "bid_size": 100.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.9266, "open_interest": 400.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.4715, "vega": 0.0024, "theta": -0.0008, "rho": -0.0026, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-25T11:17:09", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "MIST270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.5433, "open_interest": 2100.0, "volume": 0.0, "delta": 0.4395, "gamma": 0.532, "vega": 0.0026, "theta": -0.0008, "rho": 0.0012, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T14:59:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MIST270319P00001500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.2988, "open_interest": 38.0, "volume": 0.0, "delta": -0.5817, "gamma": 0.564, "vega": 0.0025, "theta": -0.0008, "rho": -0.0039, "theo": 0.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MIST270319C00002000", "bid": 0.1, "bid_size": 5.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.3614, "open_interest": 2391.0, "volume": 0.0, "delta": 0.328, "gamma": 0.4632, "vega": 0.0023, "theta": -0.0008, "rho": 0.0009, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:35:30", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "MIST270319P00002000", "bid": 0.25, "bid_size": 386.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.5098, "vega": 0.0022, "theta": -0.0008, "rho": -0.0046, "theo": 1.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-08-11T12:30:55", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MIST270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.5359, "open_interest": 92.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.3979, "vega": 0.0021, "theta": -0.0007, "rho": 0.0008, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T09:40:05", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MIST270319P00002500", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3449, "open_interest": 16.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.4554, "vega": 0.0019, "theta": -0.0008, "rho": -0.0049, "theo": 1.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-17T10:04:47", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MIST270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.3057, "open_interest": 898.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.2437, "vega": 0.0016, "theta": -0.0006, "rho": 0.0004, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T15:13:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MIST270319P00005000", "bid": 1.95, "bid_size": 48.0, "ask": 6.2, "ask_size": 1021.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.3398, "vega": 0.001, "theta": -0.0008, "rho": -0.004, "theo": 4.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-27T12:37:08", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MIST270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.0181, "open_interest": 1.0, "volume": 0.0, "delta": 0.1228, "gamma": 0.1862, "vega": 0.0013, "theta": -0.0006, "rho": 0.0003, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T09:58:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MIST270319P00007500", "bid": 4.4, "bid_size": 2.0, "ask": 8.7, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.2117, "vega": 0.0003, "theta": -0.0006, "rho": -0.0017, "theo": 6.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}], "symbol": "MIST", "security_type": "stock", "exchange_id": 2, "current_price": 0.9263, "price_change": -0.0042, "price_change_percent": -0.4565, "bid": 0.9131, "ask": 0.9278, "bid_size": 100, "ask_size": 300, "open": 0.91, "high": 0.94, "low": 0.8964, "close": 0.9158, "prev_day_close": 0.92, "volume": 563177, "iv30": 149.243, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:55", "tick": "down"}, "symbol": "MIST"}