{"timestamp": "2026-09-20 23:53:08", "data": {"options": [{"option": "MSB261016C00012500", "bid": 5.5, "bid_size": 76.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0167, "vega": 0.0068, "theta": -0.0155, "rho": 0.0084, "theo": 8.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MSB261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 3.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0167, "vega": 0.0068, "theta": -0.0156, "rho": -0.001, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261016C00015000", "bid": 3.0, "bid_size": 76.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0328, "vega": 0.0104, "theta": -0.0185, "rho": 0.0095, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MSB261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 2.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0329, "vega": 0.0105, "theta": -0.0186, "rho": -0.0017, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261016C00017500", "bid": 1.6, "bid_size": 75.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.0666, "vega": 0.0158, "theta": -0.0211, "rho": 0.0098, "theo": 3.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "MSB261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 14.0, "iv": 1.7715, "open_interest": 10.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0669, "vega": 0.0159, "theta": -0.0212, "rho": -0.0031, "theo": 0.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:29:09", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261016C00020000", "bid": 0.05, "bid_size": 910.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.1265, "vega": 0.022, "theta": -0.0216, "rho": 0.0079, "theo": 1.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "MSB261016P00020000", "bid": 0.5, "bid_size": 63.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.1277, "vega": 0.022, "theta": -0.0218, "rho": -0.006, "theo": 1.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MSB261016C00022500", "bid": 0.1, "bid_size": 36.0, "ask": 0.7, "ask_size": 30.0, "iv": 0.4934, "open_interest": 1.0, "volume": 6.0, "delta": 0.2822, "gamma": 0.11, "vega": 0.019, "theta": -0.0184, "rho": 0.004, "theo": 0.4922, "change": 0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T15:08:14", "percent_change": 23.0769, "prev_day_close": 0.399999994784594}, {"option": "MSB261016P00022500", "bid": 2.0, "bid_size": 75.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.1122, "vega": 0.0187, "theta": -0.0188, "rho": -0.0087, "theo": 2.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MSB261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.6625, "open_interest": 1.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0637, "vega": 0.0134, "theta": -0.0157, "rho": 0.0022, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MSB261016P00025000", "bid": 4.1, "bid_size": 75.0, "ask": 7.0, "ask_size": 11.0, "iv": 1.0504, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0657, "vega": 0.0129, "theta": -0.0162, "rho": -0.0089, "theo": 4.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MSB261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8189, "open_interest": 1.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0285, "vega": 0.0081, "theta": -0.0127, "rho": 0.0011, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MSB261016P00030000", "bid": 8.4, "bid_size": 30.0, "ask": 12.0, "ask_size": 10.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.03, "vega": 0.0072, "theta": -0.0134, "rho": -0.0078, "theo": 9.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MSB261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 185.0, "iv": 1.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.017, "vega": 0.0058, "theta": -0.011, "rho": 0.0007, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 0.0, "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": "MSB261016P00035000", "bid": 12.8, "bid_size": 30.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.018, "vega": 0.0047, "theta": -0.0118, "rho": -0.0067, "theo": 14.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MSB261120C00012500", "bid": 5.9, "bid_size": 20.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0197, "vega": 0.0157, "theta": -0.0184, "rho": 0.0095, "theo": 8.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MSB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 2.0737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0193, "vega": 0.0174, "theta": -0.018, "rho": -0.006, "theo": 0.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261120C00015000", "bid": 3.0, "bid_size": 22.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0322, "vega": 0.0211, "theta": -0.0196, "rho": 0.0113, "theo": 6.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0311, "vega": 0.0226, "theta": -0.0189, "rho": -0.0086, "theo": 1.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261120C00017500", "bid": 1.0, "bid_size": 22.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0513, "vega": 0.027, "theta": -0.0198, "rho": 0.0123, "theo": 4.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MSB261120P00017500", "bid": 0.05, "bid_size": 1004.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0488, "vega": 0.0283, "theta": -0.0189, "rho": -0.0128, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MSB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0728, "vega": 0.032, "theta": -0.0187, "rho": 0.0117, "theo": 2.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MSB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0686, "vega": 0.0324, "theta": -0.0176, "rho": -0.0196, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.0724, "vega": 0.0311, "theta": -0.0168, "rho": 0.0092, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MSB261120P00022500", "bid": 0.7, "bid_size": 21.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0688, "vega": 0.031, "theta": -0.016, "rho": -0.0278, "theo": 3.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "MSB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0563, "vega": 0.027, "theta": -0.0155, "rho": 0.0069, "theo": 0.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MSB261120P00025000", "bid": 3.0, "bid_size": 40.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0547, "vega": 0.0269, "theta": -0.0151, "rho": -0.0337, "theo": 5.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 135.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0349, "vega": 0.0208, "theta": -0.0144, "rho": 0.0046, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MSB261120P00030000", "bid": 7.9, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0347, "vega": 0.0208, "theta": -0.0143, "rho": -0.0398, "theo": 10.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "MSB261218C00012500", "bid": 5.8, "bid_size": 75.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0166, "vega": 0.0108, "theta": -0.0048, "rho": 0.0171, "theo": 8.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MSB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.7626, "open_interest": 55.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0176, "vega": 0.0128, "theta": -0.0051, "rho": -0.0036, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T15:59:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261218C00015000", "bid": 3.0, "bid_size": 41.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.034, "vega": 0.0188, "theta": -0.0066, "rho": 0.0222, "theo": 5.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MSB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0343, "vega": 0.0204, "theta": -0.0067, "rho": -0.0064, "theo": 0.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MSB261218C00017500", "bid": 1.2, "bid_size": 21.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0627, "vega": 0.0302, "theta": -0.0084, "rho": 0.0266, "theo": 3.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MSB261218P00017500", "bid": 0.05, "bid_size": 967.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.4827, "open_interest": 29.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0633, "vega": 0.0308, "theta": -0.0085, "rho": -0.0118, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-21T10:46:31", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MSB261218C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0889, "vega": 0.0393, "theta": -0.0097, "rho": 0.0238, "theo": 1.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "MSB261218P00020000", "bid": 0.2, "bid_size": 579.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3785, "open_interest": 22.0, "volume": 0.0, "delta": -0.436, "gamma": 0.092, "vega": 0.0393, "theta": -0.01, "rho": -0.0201, "theo": 1.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T13:08:15", "percent_change": 0.0, "prev_day_close": 1.35000000149012}, {"option": "MSB261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.531, "open_interest": 140.0, "volume": 0.0, "delta": 0.3862, "gamma": 0.0824, "vega": 0.0384, "theta": -0.0098, "rho": 0.0167, "theo": 1.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-07T10:25:56", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MSB261218P00022500", "bid": 1.4, "bid_size": 57.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3545, "open_interest": 35.0, "volume": 0.0, "delta": -0.642, "gamma": 0.0852, "vega": 0.0374, "theta": -0.0102, "rho": -0.028, "theo": 3.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T13:10:40", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "MSB261218C00025000", "bid": 0.2, "bid_size": 1.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4422, "open_interest": 15.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0626, "vega": 0.0328, "theta": -0.0094, "rho": 0.0114, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-09-10T15:28:23", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "MSB261218P00025000", "bid": 3.0, "bid_size": 21.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4763, "open_interest": 5.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0637, "vega": 0.0307, "theta": -0.0095, "rho": -0.0331, "theo": 5.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MSB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.6993, "open_interest": 23.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0366, "vega": 0.0235, "theta": -0.0081, "rho": 0.0065, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T09:39:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MSB261218P00030000", "bid": 7.6, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.5581, "open_interest": 3.0, "volume": 0.0, "delta": -0.875, "gamma": 0.036, "vega": 0.0209, "theta": -0.008, "rho": -0.0399, "theo": 10.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-06-09T12:03:44", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "MSB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 151.0, "iv": 1.1486, "open_interest": 19.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0243, "vega": 0.018, "theta": -0.0072, "rho": 0.0044, "theo": 0.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:07:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MSB261218P00035000", "bid": 12.5, "bid_size": 41.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0232, "vega": 0.0155, "theta": -0.0069, "rho": -0.0455, "theo": 14.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "MSB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 185.0, "iv": 1.3002, "open_interest": 14.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0177, "vega": 0.0146, "theta": -0.0065, "rho": 0.0033, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-07-02T11:01:24", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MSB261218P00040000", "bid": 17.5, "bid_size": 2.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0165, "vega": 0.0121, "theta": -0.006, "rho": -0.0511, "theo": 19.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MSB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.824, "open_interest": 5.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0138, "vega": 0.0124, "theta": -0.0059, "rho": 0.0026, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MSB261218P00045000", "bid": 22.5, "bid_size": 3.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0126, "vega": 0.0098, "theta": -0.0054, "rho": -0.0564, "theo": 24.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MSB270319C00012500", "bid": 5.5, "bid_size": 24.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0199, "vega": 0.0185, "theta": -0.0036, "rho": 0.0288, "theo": 8.1008, "change": 0.0, "open": 0.0, "high": 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": "MSB270319P00012500", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2683, "open_interest": 20.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0196, "vega": 0.0231, "theta": -0.0038, "rho": -0.0103, "theo": 0.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MSB270319C00015000", "bid": 3.8, "bid_size": 41.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0338, "vega": 0.0331, "theta": -0.0051, "rho": 0.0415, "theo": 5.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "MSB270319P00015000", "bid": 0.05, "bid_size": 967.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.4569, "open_interest": 14.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0333, "vega": 0.0353, "theta": -0.0053, "rho": -0.0188, "theo": 0.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MSB270319C00017500", "bid": 2.0, "bid_size": 54.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0478, "vega": 0.0466, "theta": -0.0065, "rho": 0.0451, "theo": 4.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MSB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3745, "open_interest": 50.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0481, "vega": 0.0473, "theta": -0.0067, "rho": -0.0315, "theo": 1.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-22T10:25:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MSB270319C00020000", "bid": 2.5, "bid_size": 5.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0567, "vega": 0.0543, "theta": -0.0074, "rho": 0.0404, "theo": 2.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MSB270319P00020000", "bid": 0.5, "bid_size": 267.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5045, "open_interest": 0.0, "volume": 2.0, "delta": -0.4237, "gamma": 0.0572, "vega": 0.0545, "theta": -0.0075, "rho": -0.0472, "theo": 2.6612, "change": 0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T10:07:06", "percent_change": 1.85185, "prev_day_close": 2.70000004768372}, {"option": "MSB270319C00022500", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0568, "vega": 0.0553, "theta": -0.0076, "rho": 0.0335, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MSB270319P00022500", "bid": 1.9, "bid_size": 54.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.4968, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0574, "vega": 0.055, "theta": -0.0076, "rho": -0.0632, "theo": 4.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "MSB270319C00025000", "bid": 0.05, "bid_size": 784.0, "ask": 2.75, "ask_size": 29.0, "iv": 0.5189, "open_interest": 2.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0513, "vega": 0.0517, "theta": -0.0073, "rho": 0.0268, "theo": 1.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-03T14:03:46", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "MSB270319P00025000", "bid": 4.0, "bid_size": 21.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0519, "vega": 0.0509, "theta": -0.0072, "rho": -0.0761, "theo": 6.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MSB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.5865, "open_interest": 22.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0374, "vega": 0.0409, "theta": -0.0062, "rho": 0.0172, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-03T10:23:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MSB270319P00030000", "bid": 8.0, "bid_size": 20.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.802, "gamma": 0.0389, "vega": 0.0386, "theta": -0.006, "rho": -0.0834, "theo": 10.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MSB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.5834, "open_interest": 20.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0269, "vega": 0.0317, "theta": -0.0052, "rho": 0.0116, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MSB270319P00035000", "bid": 12.6, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0282, "vega": 0.0274, "theta": -0.0048, "rho": -0.0773, "theo": 15.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}], "symbol": "MSB", "security_type": "stock", "exchange_id": 3, "current_price": 20.3, "price_change": 0.39, "price_change_percent": 1.9212, "bid": 19.01, "ask": 20.6, "bid_size": 100, "ask_size": 1200, "open": 20.27, "high": 20.5854, "low": 19.7, "close": 20.3, "prev_day_close": 20.3, "volume": 40711, "iv30": 63.155, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "MSB"}